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 15 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 228 98 130 13,876 9,128 4,748 15
AAC AAC TECH (02018) 498 142 356 23,094 10,092 13,002 36
ACC ANHUI CONCH (00914) 234 126 108 29,239 13,785 15,454 27
AIA AIA (01299) 5,798 3,690 2,108 115,509 61,407 54,102 31
AIR AIR CHINA (00753) 140 17 123 22,881 8,790 14,091 37
ALB BABA (09988) 72,590 32,726 39,864 1,981,668 782,477 1,199,191 39
ALC ALUMINUM CORP OF CHINA (02600) 490 227 263 38,397 16,356 22,041 44
ALH ALI HEALTH (00241) 1,540 999 541 51,718 24,821 26,897 32
AMC CAM CSI300 (03188) 226 134 92 16,987 11,727 5,260 16
ANA ANTA SPORTS (02020) 5,856 4,288 1,568 135,173 61,598 73,575 25
BCM BANK OF COMM CO LTD (03328) 3,185 969 2,216 17,114 5,697 11,417 17
BEA BANK OF EAST ASIA (00023) 528 163 365 13,682 5,230 8,452 15
BIU BIDU (09888) 13,813 6,465 7,348 861,668 376,285 485,383 46
BLI BILIBILI (09626) 2,431 1,007 1,424 143,367 63,782 79,585 40
BOC BOC HK (HLDGS) LTD (02388) 1,956 1,462 494 38,308 15,355 22,953 16
BUD BUD APAC (01876) 380 22 358 12,949 4,103 8,846 19
BYA BYD (ADJ-A) (01211) 292 160 132 34,357 15,060 19,297 24
BYD BYD COMPANY (01211) 25,052 12,097 12,955 601,366 268,368 332,998 31
BYE BYD ELECTRONIC (00285) 276 103 173 32,842 13,709 19,133 31
CAT CATL (03750) 2,285 823 1,462 205,739 64,164 141,575 41
CCC CHINA COMM CONS (01800) 1,185 63 1,122 31,374 16,094 15,280 20
CCE CHINA COAL (01898) 491 358 133 21,278 9,077 12,201 28
CDA CHINA CINDA (01359) 86 78 8 3,903 2,374 1,529 48
CGN CGN POWER (01816) 160 53 107 7,065 3,285 3,780 19
CHQ CHINA HONGQIAO (01378) 95 41 54 6,716 3,033 3,683 37
CHT CHINA MOBILE LTD (00941) 6,195 3,671 2,524 190,393 87,231 103,162 11
CHU CHINA UNICOM LTD (00762) 3,027 1,219 1,808 42,800 20,719 22,081 15
CIT CITIC (00267) 94 94 0 23,492 14,720 8,772 20
CKH CKH HOLDINGS (00001) 718 382 336 51,744 31,038 20,706 17
CKP CK ASSET (01113) 207 125 82 10,103 5,297 4,806 16
CLI CHINA LIFE INSURANCE (02628) 13,463 6,221 7,242 325,827 144,130 181,697 36
CLP CLP HOLDINGS LTD (00002) 602 399 203 15,388 7,102 8,286 11
CMB CM BANK (03968) 7,346 526 6,820 174,672 61,183 113,489 23
CNC CNOOC LTD (00883) 7,743 5,996 1,747 254,476 124,759 129,717 22
COG COUNTRY GARDEN (02007) 20 20 0 16,236 7,798 8,438 46
COL CHINA OVERSEAS (00688) 557 209 348 28,281 12,604 15,677 24
COS COSCO SHIP HOLD (01919) 192 46 146 23,881 9,864 14,017 19
CPA CATHAY PACIFIC AIRWAYS (00293) 429 27 402 25,520 11,297 14,223 19
CPC CHINA PETROL & CHEM COR (00386) 4,527 2,926 1,601 224,596 104,737 119,859 23
CPI CPIC (02601) 1,231 877 354 47,676 23,285 24,391 36
CRC CHINA RAIL CONS (01186) 15 6 9 52,603 41,209 11,394 20
CRG CHINA RAILWAY (00390) 88 53 35 40,466 22,072 18,394 20
CRL CHINA RES LAND (01109) 381 49 332 69,663 42,044 27,619 26
CRP CHINA RES POWER (00836) 1,027 211 816 13,383 6,261 7,122 16
CSA CSOP A50 ETF (02822) 50 19 31 9,314 5,701 3,613 17
CSE CHINA SHENHUA (01088) 1,372 685 687 35,385 11,317 24,068 18
CSP CSPC PHARMA (01093) 3,400 2,171 1,229 135,269 67,687 67,582 34
CTB CITIC BANK (00998) 78 49 29 48,150 23,061 25,089 21
CTC CHINA TELECOM CORP LTD (00728) 484 106 378 67,900 34,471 33,429 18
CTS CITIC SEC (06030) 914 648 266 37,166 17,679 19,487 31
DFM DONGFENG GROUP (00489) 193 58 135 33,841 26,770 7,071 26
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 315
GAC GAC GROUP (02238) 315 242 73 9,187 5,479 3,708 42
GAH GEELY AUTO (00175) 1,694 1,053 641 45,419 21,947 23,472 28
GHL XINYI GLASS (00868) 111 84 27 5,194 2,363 2,831 33
GJA HAI CAP. ADJ. (02611) 0 0 0 739 480 259 27
GLI GANFENG LITHIUM (01772) 3,609 3,075 534 90,994 53,400 37,594 61
GLX GALAXY ENT (00027) 482 271 211 37,343 20,781 16,562 25
GWM GWMOTOR (02333) 1,878 419 1,459 55,701 24,616 31,085 30
HCF HSCEI ETF (02828) 737 153 584 30,976 14,352 16,624 16
HDO HAIDILAO (06862) 1,159 753 406 25,670 14,486 11,184 26
HEH POWER ASSETS (00006) 459 358 101 8,595 3,264 5,331 14
HES HAIER SMART HOME (06690) 261 212 49 8,856 5,446 3,410 20
HEX HK EXCHANGES & CLEARING (00388) 15,195 8,224 6,971 445,754 238,381 207,373 21
HGN HENGAN INT'L (01044) 68 28 40 4,409 1,760 2,649 18
HKB HSBC HOLDINGS PLC (00005) 13,749 7,582 6,167 531,457 216,441 315,016 24
HKG HONG KONG & CHINA GAS (00003) 1,230 442 788 28,656 10,559 18,097 11
HLD HENDERSON LAND DEV LTD (00012) 144 100 44 10,032 5,055 4,977 20
HNP HUANENG POWER INT INC (00902) 2,188 1,729 459 40,619 21,462 19,157 22
HOS HUA HONG SEMI (01347) 2,723 1,527 1,196 25,771 13,769 12,002 52
HSB HANG SENG BANK LTD (00011) 1,890 294 1,596 25,811 7,411 18,400 3
INB INNOVENT BIO (01801) 2,271 443 1,828 19,617 7,785 11,832 41
JDC JD (09618) 12,785 5,375 7,410 484,736 197,007 287,729 29
JDH JD HEALTH (06618) 714 201 513 19,534 9,135 10,399 37
JXC JIANGXI COPPER (00358) 1,633 327 1,306 35,744 16,090 19,654 54
KDS KINGDEE INT'L (00268) 361 140 221 15,875 6,976 8,899 35
KLE KUNLUN ENERGY (00135) 196 141 55 5,940 1,678 4,262 16
KSO KINGSOFT (03888) 566 326 240 26,614 13,253 13,361 29
KST KUAISHOU (01024) 17,666 8,868 8,798 360,291 180,675 179,616 42
LAU LI AUTO (02015) 4,837 2,681 2,156 262,591 125,389 137,202 34
LEN LENOVO GROUP (00992) 870 503 367 195,919 95,017 100,902 27
LNI LI NING (02331) 9,066 4,998 4,068 123,742 58,372 65,370 32
LNK LINK REIT (00823) 1,103 179 924 54,349 28,597 25,752 15
MDG MIDEA GROUP (00300) 500 271 229 16,285 8,358 7,927 20
MEN MENGNIU DAIRY (02319) 1,323 906 417 34,596 16,929 17,667 27
MET MEITUAN DIANPING (03690) 45,170 28,271 16,899 1,892,813 1,048,947 843,866 35
MGM MGM CHINA (02282) 460 108 352 11,154 5,842 5,312 28
MIU XIAOMI (01810) 43,177 27,265 15,912 1,742,849 941,138 801,711 39
MOL CMOC (03993) 271 173 98 3,496 1,328 2,168 49
MSB MINSHENG BANK (01988) 81 81 0 6,912 3,539 3,373 19
MTR MTR CORPORATION LTD (00066) 937 394 543 18,116 7,684 10,432 17
NBM CNBM (03323) 1,062 279 783 29,459 11,336 18,123 27
NCL NCI (01336) 842 419 423 15,147 6,452 8,695 33
NFU NONGFU SPRING (09633) 612 350 262 8,881 3,619 5,262 24
NTE NTES (09999) 1,169 520 649 32,585 13,705 18,880 28
NWD NEW WORLD DEV CO LTD (00017) 470 215 255 43,890 16,710 27,180 41
ORT NEW ORIENTAL (09901) 647 523 124 5,119 2,969 2,150 33
PAI PING AN INSURANCE LTD (02318) 66,748 42,185 24,563 991,242 498,861 492,381 33
PEC PETROCHINA CO LTD (00857) 4,733 2,987 1,746 686,021 308,852 377,169 22
PEN XPENG (09868) 7,633 3,721 3,912 255,669 117,949 137,720 43
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 196
PHT PA GOODDOCTOR (01833) 7,932 3,276 4,656 37,963 17,927 20,036 50
PIC PICC P&C (02328) 284 118 166 15,475 6,496 8,979 24
PIN PICC GROUP (01339) 1,200 582 618 7,435 4,007 3,428 31
POP POP MART (09992) 13,808 8,361 5,447 263,569 111,120 152,449 43
SAN SANDS CHINA LTD (01928) 1,467 474 993 72,577 30,340 42,237 29
SBO SINO BIOPHARM (01177) 1,596 509 1,087 13,499 6,465 7,034 33
SET SENSETIME (00020) 540 480 60 26,737 17,442 9,295 40
SHK SUN HUNG KAI PPT LTD (00016) 928 540 388 19,852 8,458 11,394 22
SHL XINYI SOLAR (00968) 318 170 148 42,676 19,521 23,155 39
SHZ SHENZHOU INTL (02313) 379 192 187 11,436 3,963 7,473 31
SMC SMIC (00981) 4,640 2,383 2,257 78,046 33,646 44,400 51
SNO SUNNY OPT (02382) 1,334 971 363 47,431 22,977 24,454 33
SNP SINOPHARM (01099) 470 287 183 9,226 4,205 5,021 19
SUN SUNAC (01918) 270 160 110 18,902 11,780 7,122 66
SWA SWIRE PACIFIC LTD 'A' (00019) 151 115 36 4,126 1,933 2,193 15
TCH TENCENT HOLDINGS LTD (00700) 60,146 32,688 27,458 1,986,929 944,687 1,042,242 23
TIC TECHTRONIC IND (00669) 481 247 234 15,336 8,997 6,339 25
TRF TRACKER FUND OF HK (02800) 1,091 359 732 36,376 17,900 18,476 14
TRP TRIP.COM (09961) 2,851 2,025 826 41,099 15,665 25,434 24
VNK CHINA VANKE (02202) 11,728 527 11,201 126,349 23,587 102,762 79
WEB WB (09898) 13 0 13 3,155 628 2,527 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 26
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 24
WHG WH GROUP (00288) 216 122 94 2,962 1,373 1,589 25
WHL THE WHARF (HLDGS) LTD (00004) 31 31 0 1,004 535 469 19
WWC WANT WANT CHINA (00151) 129 81 48 4,096 1,586 2,510 28
WXB WUXI BIO (02269) 10,271 8,503 1,768 194,286 85,591 108,695 38
XAB ABC ($0.001) (01288) 1,516 667 849 30,472 11,753 18,719 21
XBC BANK OF CHINA ($0.001) (03988) 21,085 18,027 3,058 858,410 462,995 395,415 14
XCC CCB ($0.001) (00939) 5,772 2,561 3,211 603,840 195,265 408,575 17
XIC ICBC ($0.001) (01398) 3,145 2,458 687 518,413 238,898 279,515 18
XPB PSBC ($0.001) (01658) 956 153 803 9,298 4,742 4,556 20
XTA CHINA TOWER ($0.001) (AD(00788) 100 90 10 2,287 1,526 761 19
XTW CHINA TOWER ($0.001) (00788) 1,542 1,001 541 65,347 43,019 22,328 19
YZC YANKUANG ENERGY (01171) 605 469 136 30,070 14,451 15,619 22
ZAO ZA ONLINE (06060) 135 69 66 29,403 15,258 14,145 33
ZJM ZIJIN MINING GROUP (02899) 2,233 1,016 1,217 89,995 39,144 50,851 39
ZSH ZHONGSHENG HLDG (00881) 420 223 197 9,729 4,956 4,773 30
TOTAL 629,746 342,435 287,311 20,617,739 9,698,712 10,919,027
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C PAI 30DEC25 65.00 9,082 1.49 25 2.22 0.74 21,093 +0.62 +71.26
C TCH 29JUN26 700.00 5,698 16.67 26 16.77 16.54 7,158 -0.98 -5.55
P PAI 30MAR26 60.00 5,682 1.59 28 1.71 1.46 10,135 -0.39 -19.70
C PAI 30MAR26 77.50 5,555 1.06 31 1.24 1.12 7,298 +0.17 +19.10
P TCH 19DEC25 600.00 4,703 4.13 22 5.00 2.70 7,482 +2.77 +203.68
C MET 30MAR26 130.00 4,060 1.27 37 2.20 1.94 9,191 -0.25 -16.45
C XBC 30MAR26 4.30 4,060 0.252 18 0.275 0.260 4,449 -0.020 -7.353
P MET 30MAR26 90.00 4,043 3.16 37 3.20 2.98 32,971 +0.41 +14.91
C XBC 30MAR26 4.20 4,000 0.319 19 0.343 0.340 4,000 -0.016 -4.776
C PAI 30DEC25 67.50 3,695 0.65 27 1.06 0.31 6,362 +0.20 +44.44
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 26FEB26 490.00 10 0.72 25 1.04 1.04 101 +0.71 +7,100.00
P TCH 26FEB26 480.00 0 0.47 25 0.00 0.00 47 +0.46 +4,600.00
P TCH 26FEB26 470.00 0 0.32 26 0.00 0.00 0 +0.31 +3,100.00
P TCH 26FEB26 500.00 30 1.06 25 1.21 1.17 284 +1.02 +2,550.00
P KST 19DEC25 60.00 114 0.23 58 0.12 0.10 328 +0.22 +2,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 19DEC25 660.00 110 0.01 29 0.18 0.10 166 -0.53 -98.15
C BIU 19DEC25 135.00 284 0.01 47 0.15 0.08 660 -0.37 -97.37
C TCH 19DEC25 670.00 12 0.01 33 0.07 0.07 12 -0.37 -97.37
C TCH 19DEC25 680.00 0 0.01 38 0.00 0.00 5 -0.28 -96.55
C TCH 29JAN26 820.00 0 0.01 26 0.00 0.00 184 -0.27 -96.43
* 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$ 16.02
30DEC25 8.00 C 0.00 0.00 0.00 8.03 -0.11 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.78 -0.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.53 -0.11 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.29 -0.11 125 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.78 -0.25 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.54 -0.10 108 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.29 -0.19 102 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.04 -0.11 97 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.54 -0.26 87 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.04 -0.24 77 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.64 -0.14 114 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.04 -0.12 59 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 3.54 -0.22 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.04 -0.20 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.54 -0.11 34 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.05 -0.10 35 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.54 -0.11 19 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.05 -0.14 19 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.56 -0.12 13 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.22 -0.08 15 0 759 0
30DEC25 16.50 C 0.09 0.09 0.06 0.06 -0.04 16 4 2,373 -2
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 613 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.29 -0.23 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.04 -0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.55 -0.25 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.05 -0.23 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.64 -0.14 61 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.07 -0.11 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.57 -0.19 26 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.07 -0.17 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.06 -0.19 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.59 -0.16 16 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.11 -0.10 14 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.69 -0.09 14 0 5 0
29JAN26 16.00 C 0.38 0.38 0.38 0.39 -0.06 15 6 419 0
29JAN26 16.50 C 0.18 0.18 0.18 0.18 -0.06 15 9 106 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 83 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 96 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 104 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JAN26 19.00 C 0.01 0.01 0.01 0.01 0.00 22 20 20 +20
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.33 -0.19 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.08 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.55 -0.25 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.18 -0.12 55 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.64 -0.14 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.10 -0.08 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.60 -0.16 20 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.07 -0.17 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.18 -0.12 14 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.79 -0.09 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.49 -0.07 14 0 0 0
26FEB26 16.50 C 0.32 0.32 0.32 0.30 -0.03 16 50 101 +50
26FEB26 17.00 C 0.00 0.00 0.00 0.15 -0.04 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 25.00 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 8.04 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.84 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.64 -0.07 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.29 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.04 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.90 -0.13 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.61 -0.03 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.33 -0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.57 -0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.18 -0.12 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.64 -0.14 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.60 -0.16 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.08 -0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.65 -0.07 15 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.11 -0.14 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 -0.05 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.30 -0.05 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.06 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.61 -0.07 15 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 0.41 -0.05 16 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.25 -0.04 16 0 175 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.03 16 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.05 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.90 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.61 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.33 -0.19 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.08 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.58 -0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.12 -0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.28 -0.10 12 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.88 -0.10 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.51 -0.09 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.19 -0.08 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 -0.07 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.68 -0.06 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.05 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.03 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.03 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.40 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.68 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.71 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 -0.10 12 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 -0.10 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 -0.10 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 -0.09 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 -0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.08 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 -0.07 17 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 -0.07 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 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 6.17 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.69 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.81 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 -0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 -0.10 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 -0.10 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.28 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.88 -0.08 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 -0.08 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 -0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 -0.05 18 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.05 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.04 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 23.00 C 0.13 0.13 0.13 0.05 0.00 18 9 18 +9
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 98 9,128 +77
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 123 0
30DEC25 15.00 P 0.01 0.01 0.01 0.01 0.00 19 1 158 -1
30DEC25 15.50 P 0.00 0.00 0.00 0.03 0.00 14 0 260 0
30DEC25 16.00 P 0.13 0.13 0.13 0.18 +0.03 15 7 771 +6
30DEC25 16.50 P 0.00 0.00 0.00 0.52 +0.07 16 0 59 0
30DEC25 17.00 P 0.85 0.85 0.85 0.99 +0.10 19 20 30 -20
30DEC25 17.50 P 0.00 0.00 0.00 1.48 +0.11 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.99 +0.11 56 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.98 +0.11 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.99 +0.12 94 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.98 +0.11 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.98 +0.11 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 15 0 68 0
29JAN26 15.00 P 0.04 0.04 0.04 0.04 0.00 15 1 56 +1
29JAN26 15.50 P 0.09 0.09 0.09 0.12 +0.01 15 50 118 +50
29JAN26 16.00 P 0.00 0.00 0.00 0.31 +0.03 15 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.63 +0.07 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.01 +0.09 15 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.52 +0.11 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.04 +0.17 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.99 +0.11 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.98 +0.11 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.99 +0.12 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.98 +0.11 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.98 +0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 16 0 14 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.20 +0.02 15 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.41 +0.05 16 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.70 +0.07 16 0 1 0
26FEB26 17.00 P 0.95 0.95 0.95 1.08 +0.08 17 20 56 +20
26FEB26 17.50 P 0.00 0.00 0.00 1.52 +0.09 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.04 +0.12 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.99 +0.11 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.98 +0.10 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.98 +0.10 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.98 +0.10 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.99 +0.12 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.98 +0.11 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 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 0.02 0.02 0.01 0.00 16 21 90 +21
30MAR26 14.00 P 0.03 0.03 0.03 0.03 0.00 16 8 31 +8
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 +0.01 15 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.28 +0.02 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.49 +0.04 16 0 296 0
30MAR26 16.50 P 0.00 0.00 0.00 0.78 +0.08 16 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.14 +0.08 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.57 +0.10 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.04 +0.10 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.50 +0.06 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.00 +0.09 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 +0.10 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.99 +0.08 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.98 +0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.99 +0.08 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.98 +0.11 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.98 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.06 +0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.30 +0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.47 +0.03 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 +0.04 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.97 +0.06 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.30 +0.08 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.68 +0.09 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.10 +0.09 18 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.53 +0.07 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 +0.07 19 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.57 +0.10 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 +0.08 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.98 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.99 +0.08 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.98 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.98 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 0.00 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 +0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 +0.04 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 +0.05 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.80 +0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 +0.07 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 +0.08 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.07 +0.08 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.57 +0.10 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 +0.04 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.98 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.99 +0.08 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.98 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.98 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 0.00 17 1 1 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.02 18 1 16 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.01 17 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 +0.05 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.36 +0.06 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 +0.07 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 +0.13 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.41 +0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 +0.09 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.21 +0.09 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 +0.09 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 +0.10 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.05 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.98 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.99 +0.07 28 0 0 0
TOTAL PUT 130 4,748 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.86
30DEC25 20.00 C 0.00 0.00 0.00 18.89 -0.16 114 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.86 -0.19 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.87 -0.18 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.87 -0.15 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.87 -0.19 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.87 -0.19 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.87 -0.20 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.86 -0.20 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.88 -0.14 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.88 -0.19 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.90 -0.17 42 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.93 -0.09 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.90 -0.17 0 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.91 -0.18 34 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.94 -0.17 36 0 45 0
30DEC25 35.00 C 4.15 4.15 4.15 4.12 -0.05 45 2 23 +2
30DEC25 36.00 C 0.00 0.00 0.00 3.11 -0.18 36 0 31 0
30DEC25 37.00 C 0.00 0.00 0.00 2.39 -0.03 39 0 66 0
30DEC25 38.00 C 0.00 0.00 0.00 1.69 -0.06 37 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 1.13 -0.08 37 0 218 0
30DEC25 40.00 C 0.00 0.00 0.00 0.71 -0.08 36 0 288 0
30DEC25 41.00 C 0.41 0.43 0.41 0.42 -0.08 36 19 256 +14
30DEC25 42.00 C 0.00 0.00 0.00 0.24 -0.07 36 0 427 0
30DEC25 43.00 C 0.15 0.15 0.15 0.13 -0.04 36 1 109 +1
30DEC25 44.00 C 0.09 0.09 0.09 0.06 -0.03 36 5 153 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.95 -0.19 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.98 -0.18 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.07 -0.15 43 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.11 -0.12 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.17 -0.09 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.25 -0.17 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.40 -0.17 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.61 -0.16 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.88 -0.15 38 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.29 +0.01 40 0 86 0
29JAN26 38.00 C 0.00 0.00 0.00 2.70 -0.01 40 0 50 0
29JAN26 39.00 C 0.00 0.00 0.00 2.19 -0.02 40 0 244 0
29JAN26 40.00 C 1.55 1.63 1.55 1.74 -0.05 39 23 295 +15
29JAN26 41.00 C 0.00 0.00 0.00 1.37 -0.05 39 0 68 0
29JAN26 42.00 C 1.00 1.00 0.90 1.06 -0.07 39 21 62 -8
29JAN26 43.00 C 0.00 0.00 0.00 0.81 -0.07 39 0 105 0
29JAN26 44.00 C 0.56 0.56 0.56 0.61 -0.06 39 15 60 +15
29JAN26 45.00 C 0.46 0.46 0.46 0.45 -0.05 39 10 109 0
29JAN26 46.00 C 0.37 0.37 0.37 0.33 -0.04 39 2 67 0
29JAN26 47.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 29 0
29JAN26 50.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 67 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.15 -0.03 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.20 -0.03 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.19 -0.21 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.29 -0.19 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.54 -0.07 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.64 -0.17 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.87 -0.16 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.14 -0.16 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.47 -0.15 39 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.92 +0.02 40 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 3.37 +0.03 40 0 331 0
26FEB26 39.00 C 0.00 0.00 0.00 2.87 -0.01 40 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.43 -0.01 40 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 2.04 -0.02 40 0 204 0
26FEB26 42.00 C 1.50 1.50 1.50 1.69 -0.09 40 2 107 +2
26FEB26 43.00 C 0.00 0.00 0.00 1.40 -0.08 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 1.15 -0.08 40 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.93 -0.08 40 0 8 0
26FEB26 46.00 C 0.74 0.74 0.74 0.76 -0.06 40 15 22 -15
26FEB26 47.00 C 0.00 0.00 0.00 0.61 -0.06 40 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.06 -0.04 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.08 -0.04 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.89 -0.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.15 -0.07 51 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.94 -0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.04 -0.19 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.09 -0.18 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.16 -0.17 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.24 -0.16 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.33 -0.16 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.42 -0.29 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.73 -0.05 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.96 -0.11 42 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.02 -0.29 39 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.34 -0.29 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.80 -0.15 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.17 -0.15 41 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.65 -0.02 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 4.12 -0.02 42 0 71 0
30MAR26 39.00 C 3.42 3.42 3.42 3.65 -0.01 42 15 49 +3
30MAR26 40.00 C 0.00 0.00 0.00 3.21 -0.02 42 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.83 -0.01 42 0 184 0
30MAR26 42.00 C 0.00 0.00 0.00 2.47 -0.03 42 0 101 0
30MAR26 43.00 C 0.00 0.00 0.00 2.14 -0.06 42 0 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.85 -0.06 42 0 39 0
30MAR26 45.00 C 0.00 0.00 0.00 1.60 -0.06 42 0 36 0
30MAR26 46.00 C 0.00 0.00 0.00 1.37 -0.09 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.17 -0.08 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.00 -0.07 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.83 -0.09 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.71 -0.05 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.46 -0.05 41 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.78 -0.06 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.98 -0.11 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.18 -0.01 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.41 -0.02 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.48 -0.29 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.78 -0.27 41 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.13 -0.23 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.50 -0.25 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.91 -0.24 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.28 -0.30 41 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.87 -0.18 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.59 +0.05 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.08 -0.02 44 0 17 0
29JUN26 40.00 C 4.30 4.30 4.30 4.66 -0.01 44 1 80 0
29JUN26 41.00 C 0.00 0.00 0.00 4.26 -0.04 44 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.90 -0.06 44 0 29 0
29JUN26 43.00 C 0.00 0.00 0.00 3.55 -0.06 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.22 -0.07 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.94 -0.05 43 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 2.66 -0.07 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.41 -0.06 43 0 7 0
29JUN26 48.00 C 2.23 2.23 2.23 2.19 -0.06 43 5 31 -2
29JUN26 49.00 C 0.00 0.00 0.00 1.98 -0.06 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.73 -0.05 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.34 -0.05 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.07 -0.04 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.80 -0.03 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.60 -0.03 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 0.00 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 -0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.61 -0.03 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.69 -0.21 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.99 -0.21 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.34 -0.24 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.71 -0.27 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.02 -0.32 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.45 -0.34 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.91 -0.31 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.48 -0.25 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.03 -0.12 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.57 -0.12 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.15 -0.11 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.64 -0.21 42 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.27 -0.20 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.98 -0.13 43 0 7 0
29SEP26 43.00 C 4.40 4.40 4.40 4.65 -0.19 43 1 18 +1
29SEP26 44.00 C 0.00 0.00 0.00 4.38 -0.14 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 3.94 -0.05 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.79 -0.14 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.53 -0.14 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.26 -0.04 43 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 3.02 -0.12 43 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.82 -0.03 43 0 27 0
29SEP26 52.50 C 2.40 2.40 2.40 2.24 -0.12 43 5 7 +5
29SEP26 55.00 C 0.00 0.00 0.00 1.87 -0.10 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.58 -0.04 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.30 -0.05 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 -0.03 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.86 -0.09 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 -0.03 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.34 -0.03 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.39 -0.30 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.73 -0.30 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.13 -0.26 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.53 -0.26 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.96 -0.14 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.38 -0.18 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.86 -0.24 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.37 -0.24 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.91 -0.19 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.52 -0.13 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.22 +0.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.83 0.00 44 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.29 -0.15 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.87 -0.22 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.55 -0.21 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.39 -0.05 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.11 -0.06 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.75 -0.13 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.43 -0.18 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.20 -0.15 43 0 0 0
TOTAL CALL 142 10,092 +33
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.04 0.00 37 0 256 0
30DEC25 35.00 P 0.00 0.00 0.00 0.10 0.00 37 0 359 0
30DEC25 36.00 P 0.27 0.27 0.25 0.20 -0.02 35 16 224 -1
30DEC25 37.00 P 0.45 0.47 0.43 0.40 -0.03 35 10 378 0
30DEC25 38.00 P 0.81 0.85 0.72 0.72 -0.03 35 53 734 +7
30DEC25 39.00 P 0.00 0.00 0.00 1.16 -0.04 35 0 354 0
30DEC25 40.00 P 0.00 0.00 0.00 1.73 -0.06 34 0 539 0
30DEC25 41.00 P 2.45 2.45 2.45 2.45 -0.05 33 5 154 +5
30DEC25 42.00 P 0.00 0.00 0.00 3.33 +0.10 36 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 4.22 +0.12 36 0 60 0
30DEC25 44.00 P 0.00 0.00 0.00 5.32 +0.29 49 0 106 0
30DEC25 45.00 P 6.10 6.10 6.10 6.15 +0.16 37 5 61 -5
30DEC25 46.00 P 0.00 0.00 0.00 7.14 +0.09 0 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.14 +0.15 0 0 26 0
30DEC25 48.00 P 0.00 0.00 0.00 9.18 +0.18 57 0 24 0
30DEC25 49.00 P 0.00 0.00 0.00 10.18 +0.15 62 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.18 +0.18 66 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.68 +0.19 76 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.18 +0.19 86 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.66 +0.17 90 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.18 +0.18 104 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.68 +0.19 112 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.16 +0.17 114 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.69 +0.12 130 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.17 +0.10 132 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.67 +0.16 138 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.17 +0.11 144 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.67 +0.18 151 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.17 +0.11 156 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 0.00 40 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 57 0
29JAN26 31.00 P 0.15 0.15 0.15 0.10 0.00 39 5 44 0
29JAN26 32.00 P 0.00 0.00 0.00 0.16 0.00 39 0 41 0
29JAN26 33.00 P 0.00 0.00 0.00 0.27 0.00 39 0 146 0
29JAN26 34.00 P 0.46 0.46 0.46 0.40 -0.02 38 15 104 0
29JAN26 35.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 114 0
29JAN26 36.00 P 0.94 0.94 0.89 0.86 -0.03 38 51 317 +21
29JAN26 37.00 P 1.22 1.22 1.22 1.19 0.00 38 1 519 -1
29JAN26 38.00 P 1.81 1.81 1.64 1.59 -0.06 38 20 378 -5
29JAN26 39.00 P 0.00 0.00 0.00 2.06 -0.06 37 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 2.62 -0.09 37 0 274 0
29JAN26 41.00 P 0.00 0.00 0.00 3.42 +0.11 40 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.03 +0.08 39 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 4.79 +0.09 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.60 +0.11 38 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.45 +0.12 38 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.56 +0.13 46 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.31 +0.09 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.26 +0.11 42 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.18 +0.10 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.18 +0.13 42 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.70 +0.12 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.18 +0.09 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.71 +0.17 63 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.21 +0.17 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.71 +0.17 74 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.21 +0.17 79 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.07 0.00 40 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 0.12 0.00 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.19 0.00 40 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.29 0.00 40 0 77 0
26FEB26 32.00 P 0.46 0.46 0.43 0.42 0.00 40 30 77 +29
26FEB26 33.00 P 0.00 0.00 0.00 0.58 -0.02 39 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.79 -0.02 39 0 32 0
26FEB26 35.00 P 1.17 1.17 1.17 1.03 -0.04 39 15 108 0
26FEB26 36.00 P 0.00 0.00 0.00 1.35 -0.04 39 0 192 0
26FEB26 37.00 P 0.00 0.00 0.00 1.72 -0.05 38 0 621 0
26FEB26 38.00 P 0.00 0.00 0.00 2.15 -0.05 38 0 482 0
26FEB26 39.00 P 2.82 2.82 2.82 2.65 -0.08 38 15 201 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.21 -0.09 38 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 3.85 -0.04 39 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.53 -0.05 39 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.27 +0.07 39 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.22 +0.27 42 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.03 +0.13 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.71 -0.02 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.56 -0.02 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.46 +0.01 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.36 +0.08 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 41 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 42 0 24 0
30MAR26 25.00 P 0.09 0.09 0.09 0.06 -0.01 42 5 44 +4
30MAR26 26.00 P 0.00 0.00 0.00 0.10 0.00 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 0.00 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 0.00 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.45 0.00 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.61 0.00 42 0 76 0
30MAR26 32.00 P 0.86 0.86 0.86 0.79 -0.02 41 15 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.02 -0.01 41 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 1.27 -0.02 41 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.59 -0.02 41 0 161 0
30MAR26 36.00 P 2.00 2.00 2.00 1.95 -0.01 41 4 156 0
30MAR26 37.00 P 0.00 0.00 0.00 2.35 -0.05 41 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 2.81 -0.07 40 0 63 0
30MAR26 39.00 P 3.53 3.53 3.53 3.33 -0.06 41 15 74 +15
30MAR26 40.00 P 0.00 0.00 0.00 3.89 -0.07 41 0 48 0
30MAR26 41.00 P 0.00 0.00 0.00 4.70 +0.11 43 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.36 +0.21 43 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.07 +0.18 44 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.81 +0.12 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.59 +0.12 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.38 +0.13 45 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 9.22 +0.16 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.05 +0.17 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.91 +0.17 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.65 +0.10 44 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 13.89 +0.03 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.42 +0.21 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.83 +0.21 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.27 +0.23 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.71 +0.17 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.21 +0.17 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.69 +0.12 59 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.17 +0.10 61 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.67 +0.16 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.17 +0.11 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.67 +0.17 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 +0.02 43 0 31 0
29JUN26 28.00 P 0.75 0.75 0.75 0.75 +0.01 43 2 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.97 +0.04 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.16 +0.02 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.40 +0.03 42 0 10 0
29JUN26 32.00 P 1.79 1.79 1.79 1.70 +0.05 42 15 15 +10
29JUN26 33.00 P 0.00 0.00 0.00 2.03 +0.04 42 0 63 0
29JUN26 34.00 P 2.52 2.52 2.52 2.38 +0.04 42 2 101 +2
29JUN26 35.00 P 2.72 2.90 2.72 2.77 +0.05 42 3 169 +2
29JUN26 36.00 P 0.00 0.00 0.00 3.19 +0.03 42 0 60 0
29JUN26 37.00 P 3.78 3.78 3.78 3.66 0.00 42 15 137 +15
29JUN26 38.00 P 4.42 4.42 4.42 4.14 +0.02 42 4 116 0
29JUN26 39.00 P 0.00 0.00 0.00 4.70 -0.02 42 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.22 0.00 42 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 5.82 -0.01 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.60 +0.16 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.28 +0.18 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.98 +0.11 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.71 +0.12 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.47 +0.14 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.22 +0.13 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.99 +0.11 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.81 +0.15 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.63 +0.14 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.74 +0.17 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.93 +0.19 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.12 +0.13 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.34 +0.04 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.76 +0.08 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.21 +0.17 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.70 +0.13 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.17 +0.10 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.71 +0.20 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 +0.03 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.51 +0.03 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 +0.06 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.06 +0.01 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.42 +0.04 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.79 +0.03 43 0 58 0
29SEP26 34.00 P 3.28 3.28 3.28 3.21 +0.06 43 1 29 +1
29SEP26 35.00 P 0.00 0.00 0.00 3.65 +0.08 43 0 25 0
29SEP26 36.00 P 4.20 4.20 4.20 4.06 -0.01 42 4 25 +4
29SEP26 37.00 P 0.00 0.00 0.00 4.53 -0.01 42 0 15 0
29SEP26 38.00 P 5.25 5.25 5.25 5.04 -0.02 42 30 37 +30
29SEP26 39.00 P 0.00 0.00 0.00 5.64 +0.05 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.29 +0.09 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 6.87 +0.10 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.53 +0.13 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.21 +0.10 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.89 +0.09 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.61 +0.11 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.35 +0.12 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.93 -0.04 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.69 -0.04 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.62 +0.12 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.41 +0.12 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.44 +0.13 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.55 +0.15 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.72 +0.17 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.93 +0.17 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.22 +0.20 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.38 +0.02 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.79 +0.07 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.22 +0.08 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.71 +0.05 43 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 +0.06 43 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.30 +0.07 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.69 +0.11 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.01 +0.06 43 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.48 +0.17 43 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.82 +0.09 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.28 +0.11 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.75 +0.08 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.23 +0.02 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.79 +0.01 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.34 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 +0.09 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.59 +0.07 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.24 +0.09 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.90 +0.10 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.58 +0.10 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.28 +0.10 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.99 +0.10 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.72 +0.11 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.47 +0.11 44 0 0 0
TOTAL PUT 356 13,002 +148
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$ 23.04
30DEC25 14.50 C 0.00 0.00 0.00 8.57 -0.09 97 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.08 -0.08 98 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.59 -0.07 97 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.09 -0.07 89 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.58 -0.09 77 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.08 -0.09 71 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.57 -0.10 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.11 -0.06 69 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.59 -0.08 57 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.10 -0.07 54 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.59 -0.08 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.09 -0.08 39 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.11 -0.03 31 0 35 0
30DEC25 22.00 C 1.40 1.40 1.40 1.17 -0.06 24 6 4,228 -6
30DEC25 23.00 C 0.66 0.66 0.66 0.53 -0.02 26 10 388 0
30DEC25 24.00 C 0.20 0.20 0.20 0.17 0.00 26 15 384 +15
30DEC25 25.00 C 0.07 0.07 0.07 0.04 0.00 26 15 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.15 -0.02 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.66 -0.05 45 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.15 -0.07 39 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.67 -0.05 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.17 -0.01 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.66 -0.19 29 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.20 -0.02 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.29 -0.14 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.50 -0.04 25 0 35 0
29JAN26 23.00 C 1.02 1.02 1.02 0.89 -0.04 25 25 306 -23
29JAN26 24.00 C 0.58 0.58 0.52 0.49 -0.04 25 40 546 +40
29JAN26 25.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 388 0
29JAN26 26.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 1,181 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.33 +0.04 51 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.77 +0.03 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.22 -0.14 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.67 -0.08 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.24 -0.03 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.77 -0.08 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.20 -0.29 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.46 -0.16 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.72 -0.04 25 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 1.16 -0.04 26 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.69 -0.04 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.23 +0.06 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.79 +0.05 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.24 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.73 +0.01 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.33 -0.08 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.78 -0.16 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.39 +0.03 37 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.92 -0.03 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.24 -0.13 20 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.85 -0.01 25 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.46 -0.03 27 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.75 -0.08 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.01 -0.01 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.46 +0.01 27 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.00 -0.03 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.69 -0.03 27 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.45 -0.02 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 0.00 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 0.00 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 27 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 8.85 +0.04 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.37 +0.02 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.82 -0.04 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.34 -0.05 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.88 -0.02 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.42 -0.01 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.00 +0.01 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.54 +0.01 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.08 -0.01 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.67 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.27 +0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.86 0.00 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.13 -0.02 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.48 -0.07 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.87 -0.13 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.43 -0.05 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.07 -0.05 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.59 -0.04 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 8 0
29JUN26 30.00 C 0.40 0.40 0.40 0.21 -0.02 27 15 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -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 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.58 +0.08 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.14 +0.09 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.70 +0.08 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.27 +0.05 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.86 +0.03 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.47 +0.03 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.10 +0.02 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.42 0.00 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.83 -0.02 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.25 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.83 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.47 0.00 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.21 +0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.97 +0.01 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.77 +0.01 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.60 +0.01 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.47 +0.01 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.64 +0.06 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.20 +0.05 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.78 +0.04 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.37 +0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.98 -0.01 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.62 -0.02 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.26 -0.05 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.62 -0.05 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.98 -0.15 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.50 -0.15 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.09 -0.14 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.13 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.43 -0.13 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 -0.11 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 -0.11 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 -0.10 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 -0.08 27 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
TOTAL CALL 126 13,785 +26
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 0.00 26 0 320 0
30DEC25 22.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 559 0
30DEC25 23.00 P 0.35 0.36 0.33 0.47 +0.07 27 31 495 +2
30DEC25 24.00 P 0.95 0.95 0.94 1.09 +0.05 25 30 429 +15
30DEC25 25.00 P 0.00 0.00 0.00 1.99 +0.06 28 0 108 0
30DEC25 26.00 P 0.00 0.00 0.00 2.96 +0.10 0 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.96 +0.04 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.96 +0.04 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.96 +0.03 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.96 +0.01 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.96 +0.03 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.96 +0.06 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 105 0
29JAN26 21.00 P 0.13 0.13 0.13 0.14 0.00 25 2 140 0
29JAN26 22.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 285 0
29JAN26 23.00 P 0.00 0.00 0.00 0.77 +0.02 25 0 344 0
29JAN26 24.00 P 1.25 1.25 1.25 1.38 +0.04 26 15 490 +15
29JAN26 25.00 P 0.00 0.00 0.00 2.14 +0.04 26 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.02 +0.02 27 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.98 +0.04 29 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.06 +0.05 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.96 +0.01 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.96 -0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.96 +0.01 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.96 0.00 0 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 0.00 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.12 0.00 25 0 26 0
26FEB26 21.00 P 0.00 0.00 0.00 0.27 0.00 25 0 55 0
26FEB26 22.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 39 0
26FEB26 23.00 P 0.00 0.00 0.00 0.96 -0.01 25 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 1.56 +0.01 26 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.30 +0.03 26 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 3.02 +0.02 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.11 +0.17 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.06 +0.05 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.96 +0.01 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.96 -0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.96 +0.01 0 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 32 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 0.00 25 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 68 0
30MAR26 21.00 P 0.42 0.42 0.42 0.44 +0.01 26 30 154 +15
30MAR26 22.00 P 0.00 0.00 0.00 0.75 +0.02 26 0 29 0
30MAR26 23.00 P 0.00 0.00 0.00 1.19 +0.01 26 0 30 0
30MAR26 24.00 P 0.00 0.00 0.00 1.81 +0.07 27 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.48 +0.04 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.27 +0.04 28 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.13 +0.17 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.06 +0.05 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.96 -0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.96 -0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.96 -0.01 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.96 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 0.00 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 0.00 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 0.00 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.65 -0.02 26 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.98 +0.02 26 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.40 +0.04 26 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.95 +0.04 27 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.56 +0.06 27 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.23 +0.15 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.86 +0.07 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.64 +0.02 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.46 +0.02 22 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.31 0.00 19 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.19 -0.09 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.29 +0.23 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.25 +0.24 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.22 +0.21 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.19 +0.22 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.02 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 +0.01 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.67 +0.01 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 0.00 27 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.34 +0.01 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.78 0.00 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.35 +0.10 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.86 +0.11 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.49 -0.01 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.18 +0.01 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.92 -0.01 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.70 -0.02 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.52 -0.08 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.36 -0.09 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.30 -0.04 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.29 0.00 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.25 +0.04 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.22 +0.07 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.19 +0.10 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 -0.03 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.53 -0.05 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.96 -0.08 26 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 2.50 -0.04 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 -0.07 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.71 -0.06 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.40 -0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.16 -0.03 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.94 -0.03 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.73 -0.04 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.56 -0.05 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.42 -0.06 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.30 -0.06 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.25 -0.01 22 0 0 0
TOTAL PUT 108 15,454 +47
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$ 80.65
19DEC25 49.00 C 0.00 0.00 0.00 31.67 +1.64 154 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 30.67 +1.64 147 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 28.17 +1.18 129 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 26.03 +1.28 227 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 23.17 +0.99 79 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 20.67 +1.06 0 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 18.17 +1.47 0 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 15.67 +1.47 0 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 13.17 +1.48 0 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 10.67 +1.34 0 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 8.18 +1.38 39 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 5.71 +1.56 36 0 0 0
19DEC25 77.50 C 3.16 3.41 3.16 3.25 +1.17 26 68 147 0
19DEC25 80.00 C 1.49 1.49 1.25 1.39 +0.70 30 44 338 -25
19DEC25 82.50 C 0.23 0.52 0.23 0.46 +0.27 33 125 379 -45
19DEC25 85.00 C 0.12 0.19 0.12 0.13 +0.07 36 77 88 +77
19DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
24DEC25 50.00 C 0.00 0.00 0.00 30.69 - 90 0 0 -
24DEC25 52.50 C 0.00 0.00 0.00 28.19 - 0 0 0 -
24DEC25 55.00 C 0.00 0.00 0.00 26.03 - 149 0 0 -
24DEC25 57.50 C 0.00 0.00 0.00 23.19 - 0 0 0 -
24DEC25 60.00 C 0.00 0.00 0.00 20.70 - 63 0 0 -
24DEC25 62.50 C 0.00 0.00 0.00 18.20 - 51 0 0 -
24DEC25 65.00 C 0.00 0.00 0.00 15.70 - 0 0 0 -
24DEC25 67.50 C 0.00 0.00 0.00 13.20 - 0 0 0 -
24DEC25 70.00 C 0.00 0.00 0.00 10.71 - 34 0 0 -
24DEC25 72.50 C 0.00 0.00 0.00 8.23 - 32 0 0 -
24DEC25 75.00 C 0.00 0.00 0.00 5.80 - 29 0 0 -
24DEC25 77.50 C 0.00 0.00 0.00 3.56 - 28 0 0 -
24DEC25 80.00 C 0.00 0.00 0.00 1.70 - 26 0 0 -
24DEC25 82.50 C 0.45 0.74 0.45 0.74 - 28 78 77 -
24DEC25 85.00 C 0.24 0.33 0.24 0.29 - 30 245 245 -
24DEC25 87.50 C 0.11 0.11 0.11 0.11 - 32 38 38 -
24DEC25 90.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
24DEC25 92.50 C 0.00 0.00 0.00 0.02 - 38 0 0 -
24DEC25 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
24DEC25 97.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
24DEC25 100.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
24DEC25 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
24DEC25 105.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
24DEC25 107.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
24DEC25 110.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 42.70 +1.64 104 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 41.70 +1.54 0 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 40.70 +1.50 0 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 39.70 +1.15 0 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 39.29 +2.13 204 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 37.71 +1.64 102 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.71 +1.25 95 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 35.71 +1.49 87 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 34.71 +1.52 71 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 33.71 +1.46 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.71 +1.64 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.71 +1.63 0 0 0 0
30DEC25 50.00 C 30.00 30.00 30.00 30.72 +1.64 80 3 204 -5
30DEC25 52.50 C 0.00 0.00 0.00 28.22 +1.23 66 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 26.03 +1.28 114 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 23.23 +1.05 58 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 20.73 +1.12 47 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 18.24 +1.54 47 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 15.76 +1.23 46 0 2,890 0
30DEC25 67.50 C 0.00 0.00 0.00 13.28 +1.59 42 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 10.82 +1.49 38 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 8.64 +1.84 44 0 1,479 0
30DEC25 75.00 C 5.29 5.91 5.26 5.86 +1.41 24 152 995 -62
30DEC25 77.50 C 2.31 3.55 2.31 3.74 +1.25 25 54 1,566 -45
30DEC25 80.00 C 0.88 2.25 0.88 1.90 +0.76 22 240 1,571 -111
30DEC25 82.50 C 0.46 1.12 0.46 0.93 +0.41 25 252 1,062 -89
30DEC25 85.00 C 0.27 0.49 0.25 0.42 +0.16 26 1,014 2,415 -330
30DEC25 87.50 C 0.20 0.20 0.18 0.18 +0.05 28 110 1,770 +63
30DEC25 90.00 C 0.07 0.08 0.07 0.08 +0.01 30 35 659 +16
30DEC25 92.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,212 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.01 34 4 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 34.83 +1.32 46 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.83 +1.58 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.10 +1.65 83 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.84 +1.39 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.85 +0.95 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.22 +1.23 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.03 +1.26 59 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.23 +0.87 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.73 +0.89 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.40 +1.52 26 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.80 +0.98 0 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 13.35 +0.98 0 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 10.98 +0.99 21 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 8.68 +1.16 23 0 1,829 0
29JAN26 75.00 C 0.00 0.00 0.00 6.51 +1.08 22 0 269 0
29JAN26 77.50 C 4.04 4.85 4.04 4.76 +1.09 24 141 795 +43
29JAN26 80.00 C 3.04 3.65 3.04 3.23 +0.81 24 29 596 -9
29JAN26 82.50 C 1.65 2.52 1.65 2.19 +0.60 25 71 392 -4
29JAN26 85.00 C 1.12 1.65 1.12 1.48 +0.48 26 175 498 +61
29JAN26 87.50 C 0.72 1.04 0.72 0.99 +0.29 27 123 506 +90
29JAN26 90.00 C 0.56 0.66 0.56 0.67 +0.22 29 42 552 +12
29JAN26 92.50 C 0.37 0.42 0.37 0.45 +0.13 30 62 1,091 -8
29JAN26 95.00 C 0.28 0.28 0.28 0.31 +0.09 31 12 522 +4
29JAN26 97.50 C 0.19 0.19 0.18 0.21 +0.05 32 47 325 +47
29JAN26 100.00 C 0.13 0.15 0.13 0.15 +0.03 33 25 171 +25
29JAN26 102.50 C 0.11 0.11 0.11 0.11 +0.02 34 4 136 +4
29JAN26 105.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 0.00 38 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 33.88 +0.97 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.10 +1.19 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.84 +1.39 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.97 +1.07 36 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.30 +1.31 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.03 +1.26 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.55 +1.19 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.10 +1.12 32 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.68 +1.23 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.08 +1.13 20 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 14.37 +1.83 36 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 11.35 +1.36 22 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 9.27 +1.33 24 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 7.78 +1.69 28 0 151 0
26FEB26 77.50 C 4.90 6.10 4.89 5.57 +0.92 24 11 212 +5
26FEB26 80.00 C 3.62 4.68 3.62 4.05 +0.52 24 47 260 +20
26FEB26 82.50 C 2.63 3.18 2.63 3.02 +0.47 25 39 202 -21
26FEB26 85.00 C 2.00 2.23 2.00 2.25 +0.43 26 35 180 +35
26FEB26 87.50 C 1.65 1.65 1.65 1.67 +0.43 27 5 592 +5
26FEB26 90.00 C 0.99 0.99 0.99 1.24 +0.37 28 30 810 +30
26FEB26 92.50 C 0.90 0.90 0.90 0.93 +0.32 29 30 68 +10
26FEB26 95.00 C 0.00 0.00 0.00 0.70 +0.28 30 0 169 0
26FEB26 97.50 C 0.00 0.00 0.00 0.54 +0.25 31 0 36 0
26FEB26 100.00 C 0.31 0.40 0.31 0.42 +0.23 32 31 107 -30
26FEB26 102.50 C 0.00 0.00 0.00 0.32 +0.19 32 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.26 +0.17 34 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.21 +0.14 35 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.18 +0.13 36 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 +0.11 37 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.12 +0.09 37 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 43.43 +1.74 83 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.00 +1.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.01 +1.28 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.02 +1.35 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.29 +1.60 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.04 +1.27 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.72 +0.46 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.71 +0.70 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.97 +0.67 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.93 +1.02 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.10 +1.19 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.10 +1.07 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.97 +0.83 0 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 28.30 +0.68 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.16 +0.89 27 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 23.61 +0.85 0 0 125 0
30MAR26 60.00 C 20.91 20.91 20.91 21.90 +1.63 43 30 1,167 +30
30MAR26 62.50 C 0.00 0.00 0.00 19.24 +1.41 35 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.46 +1.00 25 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.68 +1.73 32 0 1,434 0
30MAR26 70.00 C 0.00 0.00 0.00 12.47 +1.40 30 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 9.81 +0.81 24 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.11 +1.00 25 0 357 0
30MAR26 77.50 C 6.99 6.99 6.99 6.54 +0.93 25 30 301 +30
30MAR26 80.00 C 5.38 5.38 5.38 5.13 +0.69 25 1 1,695 0
30MAR26 82.50 C 4.02 4.02 4.02 4.02 +0.61 26 1 452 0
30MAR26 85.00 C 2.80 3.26 2.80 3.18 +0.52 26 16 351 +5
30MAR26 87.50 C 0.00 0.00 0.00 2.54 +0.54 27 0 940 0
30MAR26 90.00 C 2.05 2.05 1.82 2.04 +0.49 28 2 125 0
30MAR26 92.50 C 1.54 1.64 1.54 1.65 +0.48 29 9 654 0
30MAR26 95.00 C 1.19 1.21 1.19 1.35 +0.46 30 7 209 +1
30MAR26 97.50 C 0.00 0.00 0.00 1.10 +0.43 31 0 196 0
30MAR26 100.00 C 0.81 0.81 0.81 0.91 +0.40 32 11 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.76 +0.38 33 0 69 0
30MAR26 105.00 C 0.52 0.54 0.52 0.64 +0.35 34 12 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.55 +0.33 35 0 190 0
30MAR26 110.00 C 0.38 0.38 0.38 0.47 +0.30 36 30 63 +15
30MAR26 112.50 C 0.00 0.00 0.00 0.41 +0.28 37 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.36 +0.25 38 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 37.13 +0.86 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.74 +0.17 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.97 +0.67 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.31 +0.69 24 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.24 +0.68 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.36 +1.33 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.97 +0.28 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.46 +1.84 43 0 0 0
29JUN26 55.00 C 26.80 26.80 26.80 26.52 +0.75 28 1 1 +1
29JUN26 57.50 C 0.00 0.00 0.00 24.15 +1.39 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.90 +0.95 30 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 19.53 +0.99 28 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.10 +1.09 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.20 +0.77 27 0 4 0
29JUN26 70.00 C 13.26 13.26 13.26 12.83 +0.56 24 30 641 +30
29JUN26 72.50 C 0.00 0.00 0.00 11.07 +0.50 25 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 9.65 +0.98 26 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 8.16 +0.94 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 6.84 +0.95 26 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.74 +0.86 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 4.75 +0.74 27 0 43 0
29JUN26 87.50 C 0.00 0.00 0.00 3.96 +0.68 27 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 3.30 +0.60 27 0 781 0
29JUN26 92.50 C 0.00 0.00 0.00 2.78 +0.57 28 0 46 0
29JUN26 95.00 C 2.28 2.28 2.28 2.36 +0.57 28 1 1,544 +1
29JUN26 97.50 C 0.00 0.00 0.00 1.95 +0.47 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.70 +0.50 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.43 +0.43 30 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.21 +0.40 30 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 1.06 +0.39 31 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.89 +0.34 31 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.77 +0.31 31 0 30 0
29JUN26 115.00 C 0.68 0.68 0.68 0.65 +0.27 32 1 7 +1
29SEP26 46.00 C 0.00 0.00 0.00 34.97 +0.67 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.31 +0.69 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.24 +0.68 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.94 +1.48 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.97 +0.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.46 +1.27 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.61 +0.84 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.86 +1.45 34 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.08 +0.94 27 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.90 +0.92 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.15 +1.22 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.32 +1.42 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.82 +0.72 25 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.34 +0.73 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.70 +0.87 26 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 9.41 +0.92 26 0 106 0
29SEP26 80.00 C 8.60 8.60 8.60 8.17 +0.84 26 1 50 +1
29SEP26 82.50 C 0.00 0.00 0.00 7.09 +0.77 26 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 6.13 +0.63 26 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 5.31 +0.64 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.61 +0.71 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 4.00 +0.73 27 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.49 +0.78 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.05 +0.82 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.68 +0.84 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.31 +0.83 29 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 2.02 +0.80 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.73 +0.77 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.50 +0.71 29 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.29 +0.67 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.10 +0.60 29 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 +0.60 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.83 +0.53 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 +0.49 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.61 +0.43 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.53 +0.39 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.45 +0.34 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.94 +1.48 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.40 +0.71 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.46 +1.27 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.81 +0.93 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.86 +1.22 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.48 +0.78 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.85 +1.34 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.44 +0.82 25 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.71 +0.86 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.87 +0.49 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.30 +0.72 25 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.86 +0.80 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.69 +0.87 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.50 +0.81 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.40 +0.71 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.50 +0.71 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.66 +0.46 27 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 5.89 +0.56 27 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 5.26 +0.53 27 0 5 0
30DEC26 95.00 C 4.60 4.60 4.60 4.68 +0.47 27 5 5 +5
30DEC26 97.50 C 0.00 0.00 0.00 4.21 +0.53 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.74 +0.48 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.36 +0.52 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 3.02 +0.53 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.68 +0.49 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.44 +0.55 29 0 0 0
30DEC26 112.50 C 2.30 2.30 2.30 2.20 +0.52 29 1 2 +1
30DEC26 115.00 C 0.00 0.00 0.00 1.99 +0.52 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.83 +0.56 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.67 +0.58 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.53 +0.57 31 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.42 +0.59 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.27 +0.53 31 0 0 0
30DEC26 130.00 C 1.25 1.25 1.25 1.20 +0.55 32 3 270 0
TOTAL CALL 3,690 61,407 -116
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 20 0
19DEC25 75.00 P 0.04 0.05 0.04 0.03 -0.15 36 52 115 +48
19DEC25 77.50 P 0.28 0.28 0.13 0.18 -0.40 33 120 197 +118
19DEC25 80.00 P 1.09 1.09 0.70 0.78 -0.81 32 236 162 +110
19DEC25 82.50 P 1.86 2.46 1.86 2.37 -1.23 36 31 31 +31
19DEC25 85.00 P 4.43 4.61 4.41 4.59 -1.44 44 47 15 +15
19DEC25 87.50 P 0.00 0.00 0.00 7.06 -1.44 59 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 9.57 -1.43 74 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 12.08 -1.42 88 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 14.60 -1.40 103 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 17.06 -2.00 112 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 19.57 -1.43 124 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 22.51 -0.99 171 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 25.08 -0.92 188 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 27.08 -1.42 157 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 29.59 - 168 0 0 -
24DEC25 50.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
24DEC25 52.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
24DEC25 55.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
24DEC25 57.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
24DEC25 60.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
24DEC25 62.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
24DEC25 65.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
24DEC25 67.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
24DEC25 70.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
24DEC25 72.50 P 0.00 0.00 0.00 0.03 - 33 0 0 -
24DEC25 75.00 P 0.00 0.00 0.00 0.10 - 30 0 0 -
24DEC25 77.50 P 0.26 0.36 0.26 0.37 - 29 33 32 -
24DEC25 80.00 P 1.04 1.05 1.04 1.07 - 27 64 47 -
24DEC25 82.50 P 0.00 0.00 0.00 2.64 - 30 0 0 -
24DEC25 85.00 P 0.00 0.00 0.00 4.74 - 35 0 0 -
24DEC25 87.50 P 0.00 0.00 0.00 7.06 - 40 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 9.59 - 51 0 0 -
24DEC25 92.50 P 0.00 0.00 0.00 12.21 - 66 0 0 -
24DEC25 95.00 P 0.00 0.00 0.00 14.78 - 79 0 0 -
24DEC25 97.50 P 0.00 0.00 0.00 17.36 - 91 0 0 -
24DEC25 100.00 P 0.00 0.00 0.00 19.93 - 103 0 0 -
24DEC25 102.50 P 0.00 0.00 0.00 22.51 - 115 0 0 -
24DEC25 105.00 P 0.00 0.00 0.00 25.08 - 126 0 0 -
24DEC25 107.50 P 0.00 0.00 0.00 27.08 - 107 0 0 -
24DEC25 110.00 P 0.00 0.00 0.00 29.59 - 114 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,473 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.07 +0.04 37 0 3,894 0
30DEC25 72.50 P 0.00 0.00 0.00 0.14 +0.06 34 0 999 0
30DEC25 75.00 P 0.18 0.18 0.15 0.28 -0.02 30 29 1,624 -10
30DEC25 77.50 P 0.57 0.64 0.35 0.58 -0.27 27 292 746 -146
30DEC25 80.00 P 1.68 1.68 0.99 1.25 -0.70 24 348 1,223 -117
30DEC25 82.50 P 2.70 2.74 2.50 2.79 -1.14 26 45 599 -15
30DEC25 85.00 P 5.58 5.58 4.83 4.84 -1.19 30 33 143 +28
30DEC25 87.50 P 0.00 0.00 0.00 7.09 -1.45 33 0 2 0
30DEC25 90.00 P 9.59 9.59 9.59 9.59 -1.76 40 60 78 +50
30DEC25 92.50 P 0.00 0.00 0.00 12.21 -1.36 52 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.78 -1.22 62 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.36 -1.70 71 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.93 -1.16 81 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.51 -0.99 90 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.08 -0.92 99 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.64 -0.86 107 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.59 -1.53 90 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.08 -1.42 94 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.31 -0.69 130 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.05 28 0 381 0
29JAN26 65.00 P 0.08 0.08 0.08 0.03 -0.09 27 8 389 0
29JAN26 67.50 P 0.14 0.14 0.14 0.08 -0.14 27 6 698 0
29JAN26 70.00 P 0.23 0.23 0.23 0.18 -0.22 26 20 846 +20
29JAN26 72.50 P 0.49 0.49 0.42 0.40 -0.31 26 100 532 +20
29JAN26 75.00 P 0.82 0.82 0.77 0.80 -0.38 26 60 946 -3
29JAN26 77.50 P 1.64 1.64 1.40 1.46 -0.45 25 3 436 +1
29JAN26 80.00 P 2.36 2.44 2.22 2.44 -0.51 25 15 341 +2
29JAN26 82.50 P 3.73 3.73 3.72 3.87 -0.83 26 18 230 +17
29JAN26 85.00 P 0.00 0.00 0.00 5.66 -0.94 27 0 164 0
29JAN26 87.50 P 0.00 0.00 0.00 7.84 -1.09 30 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 9.88 -1.47 30 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.46 -1.48 36 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.90 -1.15 40 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 17.36 -1.70 44 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.93 -1.16 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.51 -0.99 54 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.08 -0.92 59 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.66 -0.84 65 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.59 -1.53 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.81 -0.69 74 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.38 -0.62 79 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 4 0
26FEB26 60.00 P 0.08 0.08 0.08 0.08 +0.05 33 20 24 +20
26FEB26 62.50 P 0.00 0.00 0.00 0.14 +0.08 32 16 153 -16
26FEB26 65.00 P 0.19 0.19 0.19 0.22 +0.10 30 30 121 +30
26FEB26 67.50 P 0.32 0.32 0.32 0.37 +0.13 29 3 247 +3
26FEB26 70.00 P 0.56 0.56 0.46 0.60 +0.08 28 52 468 +18
26FEB26 72.50 P 0.85 0.85 0.74 0.93 -0.07 27 19 271 +18
26FEB26 75.00 P 1.43 1.43 1.36 1.39 -0.24 26 2 311 0
26FEB26 77.50 P 2.27 2.27 2.08 2.08 -0.51 25 4 355 +3
26FEB26 80.00 P 3.09 3.15 3.09 3.13 -0.70 25 3 344 0
26FEB26 82.50 P 4.50 4.50 4.50 4.55 -0.83 26 30 367 -30
26FEB26 85.00 P 0.00 0.00 0.00 6.40 -0.69 28 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 8.15 -1.16 27 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 10.52 -0.94 31 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.46 -1.48 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.14 -0.96 35 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.57 -1.49 38 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 19.93 -1.52 40 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 22.56 -0.94 45 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.08 -0.92 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.66 -0.84 52 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.88 -1.24 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.81 -0.69 60 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.38 -0.62 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 30 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 -0.09 27 0 599 0
30MAR26 65.00 P 0.43 0.43 0.43 0.28 -0.14 27 4 348 -4
30MAR26 67.50 P 0.58 0.63 0.58 0.50 -0.21 27 7 921 -2
30MAR26 70.00 P 0.00 0.00 0.00 0.85 -0.22 27 0 744 0
30MAR26 72.50 P 0.00 0.00 0.00 1.37 -0.26 27 0 593 0
30MAR26 75.00 P 2.15 2.15 2.00 2.03 -0.36 26 13 1,574 -3
30MAR26 77.50 P 2.86 2.86 2.70 2.89 -0.46 26 21 970 +15
30MAR26 80.00 P 3.91 3.91 3.88 4.00 -0.56 26 32 1,634 +2
30MAR26 82.50 P 5.24 5.24 5.24 5.36 -0.76 27 30 285 0
30MAR26 85.00 P 6.79 6.79 6.79 7.17 -0.64 28 30 185 -20
30MAR26 87.50 P 0.00 0.00 0.00 9.09 -0.76 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.04 -0.50 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.33 -0.74 33 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.59 -0.74 34 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.95 -1.13 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.18 -1.27 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.62 -0.90 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.14 -0.86 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.78 -0.72 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.30 -0.82 49 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.81 -0.73 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.38 -0.62 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.09 26 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.10 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.12 27 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 -0.13 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.20 27 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 -0.26 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 -0.30 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 -0.36 27 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 0.67 -0.41 27 0 372 0
29JUN26 65.00 P 1.17 1.17 1.17 1.02 -0.44 27 35 298 0
29JUN26 67.50 P 0.00 0.00 0.00 1.50 -0.45 27 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.12 -0.43 27 0 2,120 0
29JUN26 72.50 P 2.82 2.82 2.82 2.86 -0.40 27 1 1,867 +1
29JUN26 75.00 P 3.80 3.80 3.50 3.73 -0.41 27 15 160 -2
29JUN26 77.50 P 0.00 0.00 0.00 4.77 -0.31 27 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 5.97 -0.27 27 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 7.37 -0.76 27 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 8.92 -0.46 27 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 11.02 -0.10 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.88 -0.13 29 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.76 -0.21 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.02 +0.03 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.77 -1.00 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.20 -0.25 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.43 -0.53 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.58 -0.93 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.78 -0.90 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.30 -0.89 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.81 -0.79 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.38 -0.65 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 4 0
29SEP26 49.00 P 0.38 0.38 0.38 0.10 -0.05 27 5 55 +5
29SEP26 50.00 P 0.42 0.42 0.42 0.12 -0.05 27 5 27 +5
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.05 27 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 -0.08 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.57 -0.11 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.85 -0.16 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.22 -0.22 27 0 121 0
29SEP26 65.00 P 1.96 1.96 1.87 1.71 -0.27 27 2 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.33 -0.31 27 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 3.07 -0.37 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.93 -0.40 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.93 -0.49 27 0 64 0
29SEP26 77.50 P 6.03 6.03 5.80 6.04 -0.24 27 31 142 +30
29SEP26 80.00 P 7.28 7.28 7.28 7.26 -0.61 27 30 49 +30
29SEP26 82.50 P 8.67 8.67 8.67 8.69 -0.28 28 30 30 +30
29SEP26 85.00 P 0.00 0.00 0.00 10.19 -0.69 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 11.85 -0.30 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.91 -0.12 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.72 -0.09 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.24 -0.63 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.76 -0.51 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.88 -0.29 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.49 -1.03 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.06 -0.60 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.50 -0.48 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.48 -0.71 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.81 -0.79 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.38 -0.65 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.13 -0.37 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.07 -0.93 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.57 -0.93 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.99 -1.01 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.90 -1.60 32 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.19 -0.81 41 0 0 0
30DEC26 49.00 P 0.56 0.56 0.56 0.25 +0.01 27 10 10 +10
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 5 0
30DEC26 55.00 P 0.94 0.94 0.94 0.68 -0.01 27 2 9 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.97 -0.05 27 0 0 0
30DEC26 60.00 P 1.55 1.55 1.55 1.33 -0.10 27 2 14 0
30DEC26 62.50 P 1.96 1.96 1.96 1.80 -0.13 27 2 36 0
30DEC26 65.00 P 2.45 2.48 2.45 2.38 -0.19 27 2 12 -1
30DEC26 67.50 P 0.00 0.00 0.00 3.04 -0.29 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.84 -0.34 27 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 4.75 -0.38 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.76 -0.44 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.93 -0.49 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.14 -0.61 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.57 -0.64 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.06 -0.78 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.70 -0.65 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.62 -0.36 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.22 -0.72 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.26 -0.36 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.18 -0.77 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.27 -0.34 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.36 -1.45 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.18 -1.15 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.76 -0.35 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.02 -0.80 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.03 -1.07 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.48 -0.85 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.13 -0.49 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.07 -1.08 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.57 -0.99 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.99 -1.02 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.08 -1.42 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.19 -0.81 37 0 0 0
TOTAL PUT 2,108 54,102 +313
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$ 6.37
30DEC25 3.30 C 0.00 0.00 0.00 3.08 +0.09 144 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.98 +0.09 138 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.88 +0.09 132 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.78 +0.09 126 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.68 +0.09 120 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.58 +0.09 114 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.48 +0.09 108 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.38 +0.09 103 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.29 +0.10 117 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.18 +0.09 93 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.08 +0.07 87 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.98 +0.07 83 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.88 +0.05 78 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.78 +0.07 73 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.68 +0.09 68 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.57 +0.08 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.48 +0.05 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.38 +0.07 55 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.13 +0.08 45 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.88 +0.06 35 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 +0.07 39 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.42 +0.06 33 0 124 0
30DEC25 6.25 C 0.00 0.00 0.00 0.26 +0.04 37 0 60 0
30DEC25 6.50 C 0.08 0.08 0.08 0.13 +0.02 35 1 256 0
30DEC25 6.75 C 0.00 0.00 0.00 0.06 +0.01 36 0 328 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 483 0
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 45 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.09 +0.08 49 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.99 +0.07 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.89 +0.06 42 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.79 +0.08 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.69 +0.07 35 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.60 +0.05 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.50 +0.06 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.41 +0.10 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.17 +0.07 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.95 +0.07 39 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.71 +0.05 32 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.55 +0.05 36 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.40 +0.04 36 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.28 +0.03 36 0 17 0
29JAN26 6.75 C 0.12 0.12 0.12 0.19 +0.03 36 1 85 0
29JAN26 7.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 56 0
29JAN26 7.25 C 0.00 0.00 0.00 0.08 +0.01 37 0 414 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 0.00 37 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.01 +0.06 44 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.91 +0.06 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.81 +0.04 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.72 +0.07 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.53 +0.08 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.43 +0.07 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.22 +0.07 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.00 +0.06 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.81 +0.06 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.63 +0.05 35 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.49 +0.04 36 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.37 +0.03 36 0 31 0
26FEB26 6.75 C 0.25 0.25 0.25 0.27 +0.02 35 15 31 +15
26FEB26 7.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.14 +0.01 36 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 0.00 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 0.00 36 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 37 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.10 +0.07 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.00 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.91 +0.08 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.81 +0.08 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.71 +0.08 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.61 +0.07 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.51 +0.07 41 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.42 +0.08 46 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.32 +0.07 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.23 +0.08 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.13 +0.04 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.04 +0.05 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.94 +0.04 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.85 +0.05 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.75 +0.04 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.66 +0.05 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.57 +0.05 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.47 +0.06 37 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.28 +0.08 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.08 +0.06 38 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.86 +0.02 34 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.72 +0.05 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 +0.04 37 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 +0.03 36 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 +0.02 36 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 +0.02 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 +0.01 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.48 +0.08 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.39 +0.09 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.30 +0.09 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.20 +0.08 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.09 +0.05 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.01 +0.05 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.93 +0.07 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.83 +0.05 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.77 +0.08 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 +0.05 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 +0.06 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.41 +0.06 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.23 +0.05 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 +0.04 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 +0.06 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.79 +0.03 36 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 +0.03 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 +0.02 37 0 23 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 +0.03 37 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.02 37 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 +0.02 37 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.54 +0.09 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.44 +0.07 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.36 +0.07 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.28 +0.07 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.19 +0.07 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.09 +0.05 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.01 +0.05 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.92 +0.05 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 +0.05 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 +0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 +0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 +0.06 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.36 +0.02 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 +0.03 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 +0.02 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 +0.03 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.02 38 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 +0.01 37 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.11 +0.06 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 +0.07 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.97 +0.06 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 +0.07 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 +0.05 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 +0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 +0.04 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.04 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 +0.02 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.59 +0.04 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
TOTAL CALL 17 8,790 +15
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 121 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 110 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,177 0
30DEC25 5.75 P 0.03 0.03 0.02 0.02 -0.01 38 12 355 +12
30DEC25 6.00 P 0.09 0.09 0.09 0.06 -0.01 38 20 425 0
30DEC25 6.25 P 0.21 0.21 0.17 0.13 -0.04 36 70 580 +19
30DEC25 6.50 P 0.00 0.00 0.00 0.26 -0.06 36 0 232 0
30DEC25 6.75 P 0.00 0.00 0.00 0.44 -0.07 37 0 43 0
30DEC25 7.00 P 0.65 0.65 0.65 0.65 -0.08 37 1 29 +1
30DEC25 7.25 P 0.00 0.00 0.00 0.89 -0.11 41 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 12 0
29JAN26 5.25 P 0.04 0.04 0.04 0.03 0.00 40 15 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 564 0
29JAN26 6.00 P 0.23 0.23 0.23 0.16 -0.04 36 1 504 0
29JAN26 6.25 P 0.00 0.00 0.00 0.26 -0.04 36 0 49 0
29JAN26 6.50 P 0.00 0.00 0.00 0.39 -0.05 36 0 65 0
29JAN26 6.75 P 0.00 0.00 0.00 0.55 -0.06 37 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.73 -0.10 36 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.17 -0.09 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.40 -0.08 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.64 -0.08 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.89 -0.08 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.15 -0.04 36 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.34 -0.05 36 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.47 -0.05 36 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.62 -0.06 36 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.79 -0.09 36 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.99 -0.11 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.20 -0.07 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.43 -0.07 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.66 -0.08 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.90 -0.07 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.14 -0.08 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.39 -0.08 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 37 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 38 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 -0.03 37 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 -0.03 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.55 -0.05 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 -0.06 36 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.87 -0.05 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.05 -0.07 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.25 -0.07 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.46 -0.09 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 -0.06 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.92 -0.05 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.16 -0.07 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.40 -0.07 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.64 -0.08 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.02 36 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.02 37 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.02 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.03 37 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.04 37 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.04 37 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 -0.05 37 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 45 0
29JUN26 6.75 P 0.92 0.92 0.92 0.87 -0.05 37 4 34 +4
29JUN26 7.00 P 0.00 0.00 0.00 1.04 -0.04 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.40 -0.04 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 -0.06 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.80 -0.07 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.01 -0.06 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.23 -0.07 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.46 -0.07 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.70 -0.07 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.02 37 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.03 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 -0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 -0.04 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 -0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.18 -0.03 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.34 -0.04 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.52 -0.04 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 -0.02 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 -0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 -0.03 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.33 -0.03 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 -0.05 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 -0.06 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.03 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 -0.03 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.03 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.44 -0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 -0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 -0.01 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 -0.03 40 0 0 0
TOTAL PUT 123 14,091 +36
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$ 148.60
19DEC25 127.50 C 24.06 24.07 21.27 21.78 -4.90 108 1,217 1,217 +1,217
19DEC25 130.00 C 0.00 0.00 0.00 18.86 -5.32 76 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 16.63 -5.05 81 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 13.87 -5.32 58 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 11.55 -5.64 57 0 0 0
19DEC25 140.00 C 8.51 10.30 8.51 8.92 -5.33 42 11 4 -7
19DEC25 142.50 C 0.00 0.00 0.00 6.78 -5.07 43 0 13 0
19DEC25 145.00 C 4.90 4.90 4.90 4.55 -5.00 37 16 18 +1
19DEC25 147.50 C 4.60 4.60 3.14 3.12 -4.08 40 56 33 +31
19DEC25 150.00 C 3.60 3.60 1.95 1.87 -3.49 39 1,514 776 +746
19DEC25 152.50 C 2.34 2.34 1.15 1.02 -2.78 39 3,262 2,403 +2,156
19DEC25 155.00 C 1.31 1.45 0.65 0.51 -2.04 39 1,543 1,392 +220
19DEC25 157.50 C 0.90 0.90 0.35 0.23 -1.39 39 776 1,337 +143
19DEC25 160.00 C 0.48 0.50 0.20 0.09 -0.88 39 574 1,648 +232
19DEC25 162.50 C 0.28 0.28 0.10 0.04 -0.51 40 334 1,459 +176
19DEC25 165.00 C 0.17 0.17 0.05 0.02 -0.27 41 103 1,010 +15
19DEC25 167.50 C 0.08 0.10 0.04 0.01 -0.14 43 123 247 +74
19DEC25 170.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 319 0
19DEC25 172.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 273 0
19DEC25 175.00 C 0.03 0.03 0.03 0.01 0.00 57 22 58 -22
19DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 174 0
24DEC25 132.50 C 0.00 0.00 0.00 16.63 - 52 0 0 -
24DEC25 135.00 C 0.00 0.00 0.00 14.26 - 49 0 0 -
24DEC25 137.50 C 0.00 0.00 0.00 11.75 - 42 0 0 -
24DEC25 140.00 C 0.00 0.00 0.00 9.44 - 38 0 0 -
24DEC25 142.50 C 0.00 0.00 0.00 7.31 - 36 0 0 -
24DEC25 145.00 C 0.00 0.00 0.00 5.46 - 35 0 0 -
24DEC25 147.50 C 3.91 3.91 3.90 3.93 - 35 8 0 -
24DEC25 150.00 C 3.78 3.78 2.69 2.78 - 36 36 28 -
24DEC25 152.50 C 2.90 2.90 1.84 1.83 - 35 45 40 -
24DEC25 155.00 C 1.60 1.60 1.24 1.17 - 36 38 36 -
24DEC25 157.50 C 1.20 1.20 0.78 0.70 - 36 21 20 -
24DEC25 160.00 C 0.73 0.77 0.46 0.40 - 35 108 102 -
24DEC25 162.50 C 0.50 0.50 0.40 0.22 - 36 59 59 -
24DEC25 165.00 C 0.36 0.36 0.20 0.11 - 35 74 74 -
24DEC25 167.50 C 0.19 0.19 0.17 0.06 - 36 23 23 -
24DEC25 170.00 C 0.12 0.12 0.12 0.03 - 36 10 10 -
24DEC25 172.50 C 0.00 0.00 0.00 0.02 - 38 0 0 -
24DEC25 175.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
24DEC25 177.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC25 55.00 C 0.00 0.00 0.00 93.67 -5.45 0 0 2,963 0
30DEC25 57.50 C 0.00 0.00 0.00 91.17 -5.52 0 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 88.68 -5.88 130 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 86.10 -5.60 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 83.68 -5.52 0 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 81.94 -4.77 224 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 79.44 -4.77 215 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 76.52 -5.19 178 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 73.61 -5.61 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 71.53 -5.19 163 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 68.63 -5.59 0 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 66.21 -5.93 88 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 63.68 -5.55 0 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 61.56 -5.18 137 0 580 0
30DEC25 90.00 C 58.80 58.80 58.80 59.93 -4.31 168 110 1,233 0
30DEC25 92.50 C 0.00 0.00 0.00 56.22 -5.52 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 53.66 -5.59 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 51.16 -5.59 0 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 48.63 -5.63 0 0 6,909 0
30DEC25 102.50 C 0.00 0.00 0.00 46.58 -5.18 101 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 44.10 -5.16 96 0 7,419 0
30DEC25 107.50 C 41.40 41.40 41.40 42.48 -4.29 118 50 2,698 -50
30DEC25 110.00 C 0.00 0.00 0.00 39.91 -4.36 110 0 12,704 0
30DEC25 112.50 C 0.00 0.00 0.00 36.25 -5.53 44 0 8,525 0
30DEC25 115.00 C 0.00 0.00 0.00 33.72 -5.56 0 0 5,841 0
30DEC25 117.50 C 0.00 0.00 0.00 31.45 -5.33 62 0 6,677 0
30DEC25 120.00 C 30.12 30.24 28.87 28.76 -5.53 35 277 14,896 -147
30DEC25 122.50 C 0.00 0.00 0.00 27.05 -4.74 70 0 2,995 0
30DEC25 125.00 C 25.28 25.28 24.09 23.77 -5.53 31 235 9,443 +235
30DEC25 127.50 C 0.00 0.00 0.00 21.78 -5.03 53 0 2,252 0
30DEC25 130.00 C 20.00 20.00 18.95 19.04 -5.28 41 306 22,247 -282
30DEC25 132.50 C 18.00 18.48 16.60 16.63 -5.22 39 495 4,135 -469
30DEC25 135.00 C 19.65 19.65 19.65 14.26 -5.14 36 166 8,255 -1
30DEC25 137.50 C 10.38 11.96 10.38 11.96 -5.23 35 60 2,624 -15
30DEC25 140.00 C 10.39 10.48 9.82 9.82 -4.84 34 781 9,862 -681
30DEC25 142.50 C 0.00 0.00 0.00 7.88 -4.54 33 1 2,896 0
30DEC25 145.00 C 7.20 7.20 6.20 6.15 -3.86 33 12 8,279 +8
30DEC25 147.50 C 5.27 5.27 4.94 4.49 -3.64 31 6 2,819 +1
30DEC25 150.00 C 4.91 4.91 3.25 3.36 -3.09 32 917 14,988 +73
30DEC25 152.50 C 3.50 3.50 2.36 2.37 -2.62 32 921 4,494 +229
30DEC25 155.00 C 2.50 2.72 1.60 1.61 -2.15 32 1,175 10,211 +115
30DEC25 157.50 C 1.78 1.78 1.10 1.06 -1.69 32 672 3,937 -117
30DEC25 160.00 C 1.20 1.31 0.72 0.67 -1.29 32 1,317 11,494 -178
30DEC25 162.50 C 0.89 0.89 0.50 0.41 -0.94 32 1,073 3,338 +558
30DEC25 165.00 C 0.56 0.56 0.34 0.24 -0.67 32 682 11,496 +30
30DEC25 167.50 C 0.40 0.40 0.24 0.14 -0.48 32 181 12,196 +21
30DEC25 170.00 C 0.40 0.40 0.18 0.08 -0.32 32 526 9,349 +65
30DEC25 172.50 C 0.24 0.24 0.15 0.04 -0.20 31 94 5,453 -30
30DEC25 175.00 C 0.19 0.19 0.12 0.02 -0.13 31 128 5,052 -24
30DEC25 177.50 C 0.10 0.10 0.09 0.01 -0.08 31 33 2,694 -11
30DEC25 180.00 C 0.10 0.10 0.08 0.01 -0.04 34 31 12,369 -20
30DEC25 182.50 C 0.07 0.07 0.07 0.01 -0.02 36 9 1,543 -1
30DEC25 185.00 C 0.08 0.08 0.06 0.01 -0.01 38 28 6,472 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,173 0
30DEC25 190.00 C 0.05 0.05 0.05 0.01 0.00 42 10 3,258 0
30DEC25 192.50 C 0.01 0.04 0.01 0.01 0.00 44 2 1,769 -1
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,410 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,160 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 50 20 9,234 -20
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,956 0
30DEC25 210.00 C 0.03 0.03 0.03 0.01 0.00 57 200 2,469 +200
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,386 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,824 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 627 0
30DEC25 250.00 C 0.01 0.01 0.01 0.01 0.00 83 4 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 69.31 -5.12 93 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 66.36 -5.91 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 63.93 -6.17 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 61.56 -5.40 67 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 59.93 -4.60 92 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 56.46 -5.52 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 54.34 -5.16 69 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 51.86 -5.15 66 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 48.99 -5.60 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 46.58 -5.45 47 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 44.10 -5.44 45 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 42.48 -4.75 64 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 39.91 -4.66 59 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 36.71 -5.84 40 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 34.22 -5.41 38 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 31.88 -5.29 39 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 29.40 -5.72 36 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 27.05 -5.17 36 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 24.58 -5.35 33 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 21.78 -6.40 25 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 20.49 -4.11 37 0 67 0
29JAN26 132.50 C 0.00 0.00 0.00 18.01 -4.41 33 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 16.12 -4.16 34 0 84 0
29JAN26 137.50 C 0.00 0.00 0.00 14.13 -4.14 33 0 3 0
29JAN26 140.00 C 12.52 12.52 12.52 12.34 -4.02 33 6 49 0
29JAN26 142.50 C 0.00 0.00 0.00 10.74 -3.82 33 0 1 0
29JAN26 145.00 C 9.50 9.50 9.50 9.30 -3.56 34 1 39 +1
29JAN26 147.50 C 8.17 8.17 7.92 7.96 -3.33 34 5 137 0
29JAN26 150.00 C 8.05 8.05 6.75 6.81 -3.03 34 193 745 +116
29JAN26 152.50 C 6.72 6.72 5.72 5.80 -2.72 34 180 1,137 +67
29JAN26 155.00 C 5.93 5.93 4.80 4.84 -2.48 34 523 1,833 +292
29JAN26 157.50 C 5.15 5.15 4.02 4.00 -2.25 34 93 3,447 +31
29JAN26 160.00 C 4.54 4.54 3.40 3.28 -2.01 34 525 8,669 +162
29JAN26 162.50 C 3.52 3.54 2.88 2.66 -1.79 34 174 2,491 -55
29JAN26 165.00 C 3.12 3.12 2.37 2.15 -1.57 34 73 3,106 -10
29JAN26 167.50 C 2.70 2.70 1.96 1.72 -1.46 34 113 2,342 +75
29JAN26 170.00 C 2.28 2.39 1.61 1.36 -1.32 34 580 3,927 -44
29JAN26 172.50 C 1.90 1.90 1.36 1.07 -1.14 34 116 10,732 +18
29JAN26 175.00 C 1.55 1.55 1.16 0.84 -0.96 34 167 1,795 -17
29JAN26 177.50 C 1.20 1.23 0.94 0.65 -0.80 34 185 5,199 -24
29JAN26 180.00 C 1.19 1.19 0.79 0.50 -0.67 34 162 6,353 -89
29JAN26 182.50 C 0.90 0.90 0.67 0.38 -0.55 34 15 1,402 -2
29JAN26 185.00 C 0.74 0.74 0.55 0.29 -0.45 34 15 1,324 -1
29JAN26 187.50 C 0.56 0.56 0.49 0.22 -0.36 34 19 1,319 +11
29JAN26 190.00 C 0.50 0.50 0.40 0.17 -0.29 34 36 1,621 -1
29JAN26 192.50 C 0.42 0.42 0.42 0.13 -0.23 34 2 822 0
29JAN26 195.00 C 0.40 0.40 0.30 0.09 -0.19 34 413 715 +344
29JAN26 197.50 C 0.32 0.32 0.23 0.07 -0.14 34 403 1,420 +200
29JAN26 200.00 C 0.28 0.30 0.22 0.05 -0.11 34 319 2,444 +304
29JAN26 205.00 C 0.22 0.22 0.17 0.03 -0.07 34 206 1,306 +196
29JAN26 210.00 C 0.00 0.00 0.00 0.02 -0.04 35 10 1,823 -10
29JAN26 215.00 C 0.11 0.11 0.11 0.01 -0.02 35 1 344 0
29JAN26 220.00 C 0.07 0.07 0.07 0.01 -0.01 37 60 2,028 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,130 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,223 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,037 0
29JAN26 240.00 C 0.05 0.05 0.05 0.01 0.00 44 20 1,875 +20
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 69.31 -5.32 66 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 66.79 -5.48 61 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 65.20 -4.90 81 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 61.74 -5.44 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 59.93 -5.44 69 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 56.65 -5.33 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 55.14 -5.08 66 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 52.03 -4.98 50 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 49.28 -5.31 36 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 46.82 -5.21 36 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 44.67 -4.87 45 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 43.01 -4.22 54 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 39.91 -4.66 43 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 37.32 -5.23 39 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 35.73 -3.90 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 32.50 -4.68 36 0 330 0
26FEB26 120.00 C 31.00 31.00 31.00 30.77 -4.35 41 4 60 0
26FEB26 122.50 C 0.00 0.00 0.00 28.07 -5.49 36 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 25.86 -5.12 36 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 23.77 -4.41 35 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 22.54 -3.35 40 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 20.59 -3.39 39 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.01 -4.00 35 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 16.80 -3.39 38 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.69 -4.33 35 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 13.34 -3.46 36 0 4 0
26FEB26 145.00 C 0.00 0.00 0.00 12.00 -3.25 36 0 283 0
26FEB26 147.50 C 11.30 11.30 10.60 10.70 -3.09 36 3 189 0
26FEB26 150.00 C 10.24 10.24 9.50 9.66 -2.76 37 26 1,138 +15
26FEB26 152.50 C 9.21 9.21 8.61 8.38 -2.77 36 83 1,562 +83
26FEB26 155.00 C 8.13 8.22 7.59 7.62 -2.35 37 91 1,518 +35
26FEB26 157.50 C 7.43 7.43 6.74 6.69 -2.20 37 65 826 +56
26FEB26 160.00 C 7.15 7.15 6.11 5.85 -2.17 37 10 1,065 -1
26FEB26 162.50 C 6.04 6.04 6.04 5.10 -2.05 37 6 1,481 -6
26FEB26 165.00 C 5.38 5.45 4.81 4.42 -1.98 37 117 713 +51
26FEB26 167.50 C 4.78 4.78 4.28 3.83 -1.91 37 10 248 -5
26FEB26 170.00 C 4.33 4.33 3.85 3.30 -1.75 37 64 1,779 +44
26FEB26 172.50 C 0.00 0.00 0.00 2.84 -1.57 37 0 778 0
26FEB26 175.00 C 3.70 3.70 2.97 2.43 -1.41 36 83 9,266 +31
26FEB26 177.50 C 3.04 3.04 2.70 2.07 -1.27 36 17 766 +14
26FEB26 180.00 C 2.90 2.90 2.35 1.76 -1.13 36 91 7,127 0
26FEB26 182.50 C 0.00 0.00 0.00 1.50 -0.99 36 0 817 0
26FEB26 185.00 C 2.25 2.25 2.00 1.27 -0.88 36 22 609 +20
26FEB26 187.50 C 1.90 1.91 1.90 1.07 -0.77 36 66 741 0
26FEB26 190.00 C 1.42 1.42 1.40 0.90 -0.68 36 3 1,496 -2
26FEB26 192.50 C 0.00 0.00 0.00 0.75 -0.60 36 0 739 0
26FEB26 195.00 C 1.25 1.25 1.14 0.63 -0.52 36 6 3,074 -1
26FEB26 197.50 C 0.00 0.00 0.00 0.53 -0.45 36 0 149 0
26FEB26 200.00 C 1.10 1.10 1.00 0.44 -0.39 36 8 62 +3
26FEB26 205.00 C 0.00 0.00 0.00 0.30 -0.29 36 0 93 0
26FEB26 210.00 C 0.58 0.58 0.58 0.21 -0.21 36 74 492 +4
26FEB26 215.00 C 0.00 0.00 0.00 0.14 -0.15 36 0 33 0
26FEB26 220.00 C 0.48 0.52 0.43 0.10 -0.10 37 37 142 +37
26FEB26 225.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 1 0
26FEB26 230.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 85.88 -3.83 105 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 83.20 -4.03 98 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 80.93 -3.82 97 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 77.33 -4.95 74 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 74.87 -4.93 72 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 73.26 -4.07 83 0 40 0
30MAR26 80.00 C 71.14 71.14 69.79 70.80 -4.05 80 51 315 +1
30MAR26 82.50 C 0.00 0.00 0.00 67.08 -5.30 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 66.07 -4.03 76 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 63.63 -3.80 73 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 59.93 -5.44 53 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 57.36 -4.62 49 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 55.49 -4.73 56 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 52.03 -5.57 32 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 49.28 -6.39 0 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 47.68 -5.06 43 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 45.19 -5.14 41 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 43.82 -3.42 50 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 41.43 -3.20 48 0 4,185 0
30MAR26 112.50 C 38.50 38.50 38.50 37.88 -4.67 36 2 1,722 -2
30MAR26 115.00 C 0.00 0.00 0.00 36.32 -4.65 41 0 1,414 0
30MAR26 117.50 C 0.00 0.00 0.00 34.52 -3.48 43 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 31.89 -3.81 40 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 30.20 -3.36 41 0 855 0
30MAR26 125.00 C 28.20 28.20 28.20 27.35 -4.05 37 1 6,886 0
30MAR26 127.50 C 0.00 0.00 0.00 25.78 -3.53 38 0 905 0
30MAR26 130.00 C 24.41 24.41 24.41 24.23 -3.16 39 35 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 22.40 -3.15 39 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 19.45 -4.32 34 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 18.38 -4.41 36 0 1,446 0
30MAR26 140.00 C 17.80 17.80 17.80 16.40 -4.87 35 5 12,091 -5
30MAR26 142.50 C 16.53 16.53 16.53 15.05 -3.83 35 50 328 +15
30MAR26 145.00 C 16.30 16.30 14.20 14.28 -3.13 37 53 2,243 -47
30MAR26 147.50 C 13.72 13.72 13.72 13.02 -2.99 37 55 348 -55
30MAR26 150.00 C 12.70 12.70 11.85 11.81 -2.89 37 32 7,692 +1
30MAR26 152.50 C 12.00 12.00 11.05 10.87 -2.59 37 245 2,333 -15
30MAR26 155.00 C 11.00 11.00 9.93 9.84 -2.46 37 390 2,844 +297
30MAR26 157.50 C 9.25 9.25 9.25 8.87 -2.36 37 5 1,726 0
30MAR26 160.00 C 9.30 9.30 8.30 7.98 -2.31 37 63 13,781 -19
30MAR26 162.50 C 8.22 8.22 8.07 7.16 -2.29 37 11 4,436 +2
30MAR26 165.00 C 7.71 7.71 6.92 6.41 -2.09 37 41 9,236 +4
30MAR26 167.50 C 7.40 7.40 6.80 5.73 -2.23 37 30 1,199 +30
30MAR26 170.00 C 6.68 6.68 5.80 5.11 -2.17 37 531 13,109 +524
30MAR26 172.50 C 6.30 6.30 5.35 4.55 -2.01 37 24 2,478 -10
30MAR26 175.00 C 5.18 5.29 4.80 4.04 -1.86 37 2,857 10,031 +2,463
30MAR26 177.50 C 4.70 4.70 4.70 3.58 -1.72 37 65 1,502 0
30MAR26 180.00 C 4.60 4.60 4.06 3.17 -1.58 37 50 9,463 -5
30MAR26 182.50 C 4.06 4.06 4.06 2.80 -1.45 37 65 582 -65
30MAR26 185.00 C 3.62 3.62 3.48 2.47 -1.33 37 7 7,087 0
30MAR26 187.50 C 3.08 3.08 3.08 2.17 -1.22 37 78 408 -65
30MAR26 190.00 C 3.50 3.50 2.67 1.91 -1.11 37 90 8,464 -62
30MAR26 192.50 C 2.75 2.75 2.75 1.68 -1.00 37 65 886 -50
30MAR26 195.00 C 0.00 0.00 0.00 1.47 -0.91 37 0 2,496 0
30MAR26 197.50 C 0.00 0.00 0.00 1.28 -0.83 37 0 791 0
30MAR26 200.00 C 2.30 2.30 1.99 1.12 -0.75 37 113 11,007 -53
30MAR26 205.00 C 1.83 1.92 1.79 0.85 -0.61 37 47 2,412 +3
30MAR26 210.00 C 1.39 1.40 1.39 0.64 -0.49 36 2 1,267 -2
30MAR26 215.00 C 0.00 0.00 0.00 0.48 -0.40 36 0 2,768 0
30MAR26 220.00 C 1.12 1.12 1.00 0.36 -0.32 36 7 1,864 0
30MAR26 225.00 C 0.86 0.86 0.86 0.27 -0.25 36 34 2,628 0
30MAR26 230.00 C 0.00 0.00 0.00 0.20 -0.20 36 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.15 -0.15 37 0 399 0
30MAR26 240.00 C 0.58 0.58 0.58 0.11 -0.12 36 8 1,678 0
30MAR26 245.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 229 0
30MAR26 250.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 975 0
30MAR26 255.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 90 0
30MAR26 265.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 163 0
30MAR26 270.00 C 0.32 0.32 0.32 0.02 -0.03 37 2 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 64 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JUN26 80.00 C 0.00 0.00 0.00 71.98 -3.42 67 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 68.87 -3.51 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 66.52 -3.58 57 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 63.63 -3.80 51 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 61.19 -4.18 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 58.21 -4.45 41 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 56.03 -4.19 42 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 53.50 -4.10 40 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 52.48 -3.19 48 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 49.56 -3.30 43 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 47.33 -3.14 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 45.68 -3.13 44 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 43.05 -3.63 41 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 40.93 -4.97 41 0 531 0
29JUN26 115.00 C 39.10 39.10 39.10 38.85 -3.04 40 1 2,806 -1
29JUN26 117.50 C 0.00 0.00 0.00 36.86 -3.18 40 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 34.76 -4.99 39 0 2,299 0
29JUN26 122.50 C 0.00 0.00 0.00 32.65 -3.72 38 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 30.95 -3.38 38 0 3,829 0
29JUN26 127.50 C 30.27 30.27 30.27 29.13 -3.51 38 35 1,078 +35
29JUN26 130.00 C 29.70 29.70 28.46 27.42 -3.44 37 43 4,336 +3
29JUN26 132.50 C 0.00 0.00 0.00 26.21 -3.05 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 24.86 -2.75 39 0 705 0
29JUN26 137.50 C 23.88 23.88 23.88 23.10 -2.97 38 2 965 0
29JUN26 140.00 C 0.00 0.00 0.00 21.88 -2.74 39 0 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 20.54 -2.78 38 0 331 0
29JUN26 145.00 C 0.00 0.00 0.00 19.01 -2.82 38 0 379 0
29JUN26 147.50 C 18.77 18.77 18.77 17.83 -3.86 38 2 63 +2
29JUN26 150.00 C 17.90 17.90 16.90 16.81 -2.54 38 9 13,362 +7
29JUN26 152.50 C 17.00 17.00 17.00 15.70 -2.51 38 25 306 +25
29JUN26 155.00 C 15.53 15.53 15.53 14.60 -2.44 38 1 1,099 0
29JUN26 157.50 C 15.40 15.40 15.40 13.62 -2.62 38 1 1,119 0
29JUN26 160.00 C 14.20 14.20 13.15 12.71 -2.66 38 47 8,213 +12
29JUN26 162.50 C 12.25 12.36 12.25 11.80 -2.91 38 16 558 +8
29JUN26 165.00 C 12.33 12.33 11.60 10.93 -2.67 38 25 2,599 +6
29JUN26 167.50 C 11.17 11.17 11.17 10.19 -2.69 38 1 964 +1
29JUN26 170.00 C 11.10 11.10 10.65 9.47 -2.65 38 24 2,910 +18
29JUN26 172.50 C 0.00 0.00 0.00 8.74 -2.56 38 0 1,463 0
29JUN26 175.00 C 9.12 9.12 9.12 8.10 -2.49 38 3 6,619 0
29JUN26 177.50 C 0.00 0.00 0.00 7.53 -2.34 38 0 703 0
29JUN26 180.00 C 9.00 9.00 8.30 6.97 -2.18 38 21 5,036 +2
29JUN26 182.50 C 0.00 0.00 0.00 6.41 -2.12 37 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 5.92 -2.04 38 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 5.50 -1.91 37 0 371 0
29JUN26 190.00 C 6.70 6.70 6.44 5.07 -1.78 37 2 6,383 0
29JUN26 192.50 C 0.00 0.00 0.00 4.65 -1.70 37 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 4.28 -1.65 37 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.97 -1.54 37 0 210 0
29JUN26 200.00 C 5.05 5.05 5.05 3.66 -1.43 37 1 1,363 0
29JUN26 205.00 C 0.00 0.00 0.00 3.06 -1.31 37 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 2.62 -1.14 37 0 1,153 0
29JUN26 215.00 C 0.00 0.00 0.00 2.19 -0.99 37 0 574 0
29JUN26 220.00 C 0.00 0.00 0.00 1.86 -0.89 37 0 636 0
29JUN26 225.00 C 0.00 0.00 0.00 1.56 -0.76 37 0 405 0
29JUN26 230.00 C 2.55 2.55 2.55 1.30 -0.69 37 1 598 0
29JUN26 235.00 C 0.00 0.00 0.00 1.11 -0.59 37 0 1,112 0
29JUN26 240.00 C 2.08 2.08 2.08 0.91 -0.51 37 1 779 0
29JUN26 245.00 C 0.00 0.00 0.00 0.77 -0.46 37 0 814 0
29JUN26 250.00 C 2.00 2.00 1.70 0.65 -0.36 37 170 1,479 +93
29JUN26 255.00 C 0.00 0.00 0.00 0.53 -0.32 37 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.45 -0.28 37 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.38 -0.25 37 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.30 -0.23 37 0 445 0
29JUN26 275.00 C 0.00 0.00 0.00 0.26 -0.19 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.22 -0.16 37 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.18 -0.14 37 0 418 0
29JUN26 290.00 C 0.93 0.93 0.84 0.15 -0.12 37 9 1,528 +1
29JUN26 295.00 C 0.00 0.00 0.00 0.13 -0.09 37 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 71.98 -3.42 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.27 -3.36 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 66.70 -3.57 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.92 -4.08 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.06 -4.02 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.36 -2.97 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 57.68 -3.73 45 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 54.80 -4.44 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.79 -3.95 41 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 51.72 -2.90 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.22 -3.45 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.14 -3.76 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.17 -3.31 42 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 42.35 -3.55 38 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 41.37 -2.82 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 39.55 -2.69 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 37.63 -3.45 40 0 94 0
29SEP26 122.50 C 0.00 0.00 0.00 35.43 -3.29 38 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 34.82 -2.38 41 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 32.80 -2.71 40 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 30.29 -3.87 37 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 29.10 -3.48 38 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 28.34 -2.67 39 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 26.60 -3.34 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 26.59 -2.54 41 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 24.89 -2.01 40 0 426 0
29SEP26 145.00 C 0.00 0.00 0.00 23.26 -3.42 39 0 364 0
29SEP26 147.50 C 0.00 0.00 0.00 22.14 -2.40 39 0 12 0
29SEP26 150.00 C 20.90 20.90 20.90 20.78 -3.61 39 3 176 0
29SEP26 152.50 C 0.00 0.00 0.00 20.77 -1.69 41 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 18.83 -3.11 39 0 191 0
29SEP26 157.50 C 0.00 0.00 0.00 17.99 -2.18 39 0 437 0
29SEP26 160.00 C 17.62 17.62 17.62 17.13 -2.24 39 2 1,594 -2
29SEP26 162.50 C 16.46 16.46 16.46 16.33 -1.86 39 6 379 0
29SEP26 165.00 C 16.18 16.18 15.63 15.63 -2.06 40 6 1,262 +3
29SEP26 167.50 C 0.00 0.00 0.00 14.75 -2.06 39 0 417 0
29SEP26 170.00 C 14.70 14.70 13.90 14.13 -1.88 40 19 2,094 +7
29SEP26 172.50 C 0.00 0.00 0.00 13.47 -1.88 40 0 388 0
29SEP26 175.00 C 13.01 13.01 12.79 12.71 -2.05 40 94 6,840 +12
29SEP26 177.50 C 12.60 12.60 12.60 12.17 -2.00 40 2 2,897 0
29SEP26 180.00 C 11.75 11.75 11.75 11.62 -1.86 40 7 3,452 +7
29SEP26 182.50 C 11.10 11.10 11.10 10.95 -1.84 40 1 336 0
29SEP26 185.00 C 11.12 11.12 10.62 10.43 -1.67 40 24 711 +12
29SEP26 187.50 C 0.00 0.00 0.00 9.90 -1.52 40 0 554 0
29SEP26 190.00 C 9.63 9.63 9.63 9.37 -1.47 40 1 696 +1
29SEP26 192.50 C 0.00 0.00 0.00 8.85 -1.46 40 0 136 0
29SEP26 195.00 C 9.21 9.32 9.08 8.32 -1.46 40 171 179 -68
29SEP26 197.50 C 8.67 8.83 8.64 7.89 -1.36 40 77 251 +77
29SEP26 200.00 C 8.29 8.29 8.05 7.50 -1.22 40 11 6,553 +9
29SEP26 205.00 C 0.00 0.00 0.00 6.71 -1.12 40 0 123 0
29SEP26 210.00 C 7.06 7.06 6.74 5.92 -1.11 40 75 217 +73
29SEP26 215.00 C 0.00 0.00 0.00 5.35 -0.89 40 0 204 0
29SEP26 220.00 C 5.82 5.82 5.79 4.78 -0.82 40 38 3,721 +1
29SEP26 225.00 C 5.50 5.50 5.06 4.21 -0.82 40 244 635 +176
29SEP26 230.00 C 4.76 4.76 4.76 3.79 -0.66 40 1 6 -1
29SEP26 235.00 C 0.00 0.00 0.00 3.40 -0.58 40 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 3.00 -0.58 40 0 2,327 0
29SEP26 245.00 C 3.92 3.92 3.92 2.67 -0.50 40 2 59 0
29SEP26 250.00 C 3.93 3.93 3.58 2.40 -0.41 40 5 18 -3
29SEP26 255.00 C 0.00 0.00 0.00 2.13 -0.40 40 0 5 0
29SEP26 260.00 C 2.85 2.85 2.85 1.86 -0.40 40 3 9 -2
29SEP26 265.00 C 2.68 2.68 2.68 1.69 -0.30 40 2 123 -2
29SEP26 270.00 C 2.48 2.48 2.48 1.47 -0.31 39 2 19 0
29SEP26 275.00 C 2.36 2.36 2.36 1.30 -0.30 39 1 99 0
29SEP26 280.00 C 2.22 2.22 2.11 1.17 -0.25 40 9 191 -1
29SEP26 285.00 C 0.00 0.00 0.00 1.06 -0.18 40 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 0.95 -0.17 40 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.81 -0.17 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.73 -0.14 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.98 -5.41 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.21 -5.19 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.99 -5.15 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.38 -3.44 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.71 -4.12 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.47 -3.20 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.97 -3.75 43 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 57.70 -4.45 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.21 -5.12 39 0 0 0
30DEC26 102.50 C 53.50 53.50 53.50 52.35 -4.69 39 1 2 +1
30DEC26 105.00 C 0.00 0.00 0.00 51.36 -3.40 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.55 -4.19 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.58 -3.07 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.82 -2.98 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.04 -3.37 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 41.30 -3.89 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 40.62 -2.65 40 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 37.96 -5.19 38 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 36.45 -3.70 38 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 35.97 -2.76 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 33.47 -3.96 38 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 32.48 -3.14 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.19 -1.90 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.38 -3.10 39 0 0 0
30DEC26 140.00 C 28.90 28.90 28.90 29.71 -2.87 40 1 3 0
30DEC26 142.50 C 0.00 0.00 0.00 27.19 -3.42 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.76 -2.57 39 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 26.04 -2.13 40 0 0 0
30DEC26 150.00 C 25.30 25.30 24.50 24.10 -2.91 38 13 182 +1
30DEC26 152.50 C 0.00 0.00 0.00 23.98 -2.25 40 0 89 0
30DEC26 155.00 C 0.00 0.00 0.00 22.57 -2.55 39 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 21.62 -2.25 39 0 99 0
30DEC26 160.00 C 21.00 21.00 21.00 20.76 -1.83 39 1 75 0
30DEC26 162.50 C 0.00 0.00 0.00 19.74 -2.27 39 0 30 0
30DEC26 165.00 C 18.95 18.95 18.95 18.96 -2.17 39 6 345 0
30DEC26 167.50 C 0.00 0.00 0.00 17.95 -2.37 39 0 75 0
30DEC26 170.00 C 18.10 18.10 17.67 17.43 -2.09 39 32 2,624 +15
30DEC26 172.50 C 0.00 0.00 0.00 16.71 -2.27 39 0 89 0
30DEC26 175.00 C 16.54 16.54 16.29 16.02 -2.04 40 12 19 0
30DEC26 177.50 C 0.00 0.00 0.00 15.35 -2.21 39 0 27 0
30DEC26 180.00 C 15.35 15.35 14.98 14.40 -2.49 39 10 36 +2
30DEC26 182.50 C 14.79 14.79 14.45 14.01 -2.08 39 15 37 +15
30DEC26 185.00 C 14.50 14.50 13.76 13.35 -2.13 39 43 25 -6
30DEC26 187.50 C 13.62 13.66 13.38 12.69 -2.19 39 25 37 +25
30DEC26 190.00 C 13.20 13.24 13.12 12.18 -2.02 39 120 131 +93
30DEC26 192.50 C 0.00 0.00 0.00 11.66 -1.87 39 0 21 0
30DEC26 195.00 C 0.00 0.00 0.00 11.15 -1.78 39 0 7 0
30DEC26 197.50 C 0.00 0.00 0.00 10.63 -1.78 39 0 0 0
30DEC26 200.00 C 11.45 11.45 11.40 10.12 -1.78 39 4 14 0
30DEC26 205.00 C 0.00 0.00 0.00 9.20 -1.66 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 8.43 -1.40 39 0 2 0
30DEC26 215.00 C 0.00 0.00 0.00 7.66 -1.40 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 6.91 -1.38 39 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 6.35 -1.17 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 5.79 -1.07 39 0 0 0
30DEC26 235.00 C 6.58 6.58 6.58 5.24 -1.06 39 65 80 +65
30DEC26 240.00 C 0.00 0.00 0.00 4.75 -0.99 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.36 -0.82 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 3.97 -0.78 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.58 -0.78 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 3.25 -0.72 39 0 0 0
30DEC26 265.00 C 4.44 4.44 4.44 2.98 -0.60 39 21 31 +1
30DEC26 270.00 C 0.00 0.00 0.00 2.72 -0.56 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 2.46 -0.56 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.21 -0.54 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.04 -0.45 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.87 -0.38 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.70 -0.38 39 0 4 0
30DEC26 300.00 C 2.90 2.90 2.90 1.52 -0.39 39 1 118 +1
TOTAL CALL 32,726 782,477 +10,041
19DEC25 127.50 P 0.04 0.04 0.03 0.01 0.00 55 102 102 +102
19DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
19DEC25 132.50 P 0.05 0.06 0.05 0.01 0.00 42 50 57 +50
19DEC25 135.00 P 0.06 0.08 0.06 0.02 +0.01 39 27 72 +17
19DEC25 137.50 P 0.10 0.13 0.08 0.07 +0.04 39 67 296 +26
19DEC25 140.00 P 0.13 0.25 0.13 0.19 +0.12 39 245 600 +195
19DEC25 142.50 P 0.37 0.53 0.36 0.47 +0.30 39 364 1,499 +209
19DEC25 145.00 P 0.58 1.07 0.56 0.99 +0.61 38 1,058 1,491 +678
19DEC25 147.50 P 1.14 1.99 1.08 1.86 +1.10 38 1,588 1,447 +629
19DEC25 150.00 P 2.09 3.27 2.04 3.09 +1.71 37 1,013 948 +353
19DEC25 152.50 P 3.25 5.00 2.91 4.95 +2.66 41 130 359 0
19DEC25 155.00 P 5.48 5.77 5.48 6.64 +3.08 32 24 185 -16
19DEC25 157.50 P 7.88 7.88 7.88 9.12 +3.98 40 5 32 +5
19DEC25 160.00 P 10.38 10.38 10.38 11.46 +4.44 39 3 41 -1
19DEC25 162.50 P 12.86 12.86 12.86 13.99 +4.83 48 5 6 -5
19DEC25 165.00 P 0.00 0.00 0.00 16.40 +4.94 0 0 12 0
19DEC25 167.50 P 0.00 0.00 0.00 18.90 +5.00 0 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 21.40 +5.00 0 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 24.62 +5.67 106 0 0 0
19DEC25 175.00 P 0.00 0.00 0.00 26.40 +4.87 0 0 0 0
19DEC25 177.50 P 26.03 28.82 26.03 28.90 +4.80 0 1,736 680 +598
24DEC25 132.50 P 0.00 0.00 0.00 0.06 - 36 0 0 -
24DEC25 135.00 P 0.12 0.19 0.12 0.14 - 35 66 56 -
24DEC25 137.50 P 0.21 0.32 0.21 0.30 - 35 38 38 -
24DEC25 140.00 P 0.37 0.58 0.37 0.56 - 35 304 233 -
24DEC25 142.50 P 0.60 0.97 0.60 1.02 - 35 183 183 -
24DEC25 145.00 P 1.04 1.70 1.04 1.70 - 34 296 207 -
24DEC25 147.50 P 1.68 2.65 1.68 2.72 - 35 72 66 -
24DEC25 150.00 P 2.74 3.85 2.74 3.90 - 34 53 50 -
24DEC25 152.50 P 4.10 5.19 4.10 5.46 - 33 2 2 -
24DEC25 155.00 P 0.00 0.00 0.00 7.62 - 38 0 0 -
24DEC25 157.50 P 0.00 0.00 0.00 9.72 - 39 0 0 -
24DEC25 160.00 P 0.00 0.00 0.00 12.05 - 43 2 2 -
24DEC25 162.50 P 0.00 0.00 0.00 14.03 - 35 0 0 -
24DEC25 165.00 P 0.00 0.00 0.00 16.45 - 35 0 0 -
24DEC25 167.50 P 0.00 0.00 0.00 19.19 - 50 0 0 -
24DEC25 170.00 P 0.00 0.00 0.00 21.40 - 0 0 0 -
24DEC25 172.50 P 0.00 0.00 0.00 24.62 - 72 0 0 -
24DEC25 175.00 P 0.00 0.00 0.00 26.40 - 0 0 0 -
24DEC25 177.50 P 0.00 0.00 0.00 28.90 - 0 0 0 -
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 143 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,383 0
30DEC25 77.50 P 0.03 0.03 0.03 0.01 0.00 108 3 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13,418 0
30DEC25 87.50 P 0.03 0.03 0.03 0.01 0.00 89 3 7,338 -3
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12,663 0
30DEC25 95.00 P 0.02 0.03 0.02 0.01 0.00 76 2 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 9,792 0
30DEC25 100.00 P 0.03 0.03 0.03 0.01 0.00 68 2 45,346 -2
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 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 0.05 0.05 0.05 0.01 0.00 53 82 27,076 -2
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15,249 0
30DEC25 115.00 P 0.04 0.04 0.04 0.01 0.00 45 10 24,807 0
30DEC25 117.50 P 0.05 0.05 0.05 0.01 0.00 42 2 5,775 -2
30DEC25 120.00 P 0.05 0.06 0.05 0.01 0.00 38 123 21,538 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4,934 0
30DEC25 125.00 P 0.07 0.09 0.07 0.01 0.00 32 7 6,634 -2
30DEC25 127.50 P 0.09 0.11 0.09 0.03 +0.02 32 20 5,659 +20
30DEC25 130.00 P 0.13 0.17 0.12 0.06 +0.04 31 48 13,358 -5
30DEC25 132.50 P 0.18 0.22 0.17 0.13 +0.08 31 158 4,087 -97
30DEC25 135.00 P 0.28 0.35 0.26 0.27 +0.17 31 757 14,093 -124
30DEC25 137.50 P 0.38 0.59 0.38 0.50 +0.31 32 129 3,784 -4
30DEC25 140.00 P 0.59 0.92 0.59 0.89 +0.54 32 2,804 18,127 -970
30DEC25 142.50 P 0.88 1.46 0.88 1.43 +0.81 31 805 8,035 +149
30DEC25 145.00 P 1.50 2.21 1.40 2.12 +1.09 31 1,464 14,774 -805
30DEC25 147.50 P 2.21 3.21 1.99 3.17 +1.57 31 1,321 7,730 +116
30DEC25 150.00 P 2.70 4.50 2.70 4.40 +2.02 31 811 18,795 -149
30DEC25 152.50 P 4.31 6.00 4.31 5.83 +2.41 30 185 6,339 -5
30DEC25 155.00 P 6.70 7.78 6.70 7.62 +2.93 30 39 16,794 -30
30DEC25 157.50 P 9.65 9.80 9.65 9.72 +3.52 31 7 5,053 -2
30DEC25 160.00 P 11.00 12.00 10.90 12.05 +4.11 34 291 12,756 -150
30DEC25 162.50 P 12.80 14.21 12.80 14.10 +4.23 30 146 2,309 -81
30DEC25 165.00 P 16.66 16.66 16.45 16.51 +4.53 31 3 9,239 -1
30DEC25 167.50 P 18.85 18.85 18.85 19.19 +5.29 40 2 8,482 -2
30DEC25 170.00 P 20.20 21.40 20.00 21.40 +4.79 0 17 3,030 -17
30DEC25 172.50 P 0.00 0.00 0.00 24.62 +5.57 56 0 1,451 0
30DEC25 175.00 P 0.00 0.00 0.00 26.79 +5.23 53 0 1,808 0
30DEC25 177.50 P 0.00 0.00 0.00 28.90 +4.80 0 0 295 0
30DEC25 180.00 P 30.00 32.04 30.00 32.06 +5.38 67 23 1,318 -538
30DEC25 182.50 P 33.10 33.48 33.10 34.92 +5.67 77 32 337 -61
30DEC25 185.00 P 0.00 0.00 0.00 36.54 +4.71 58 0 259 -12
30DEC25 187.50 P 0.00 0.00 0.00 38.97 +5.22 57 0 61 0
30DEC25 190.00 P 0.00 0.00 0.00 41.40 +4.42 0 0 0 -123
30DEC25 192.50 P 0.00 0.00 0.00 43.90 +5.34 0 0 60 -1
30DEC25 195.00 P 0.00 0.00 0.00 46.40 +4.62 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 49.05 +5.65 73 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 51.52 +5.44 74 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 56.54 +4.11 80 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 61.54 +3.96 85 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 66.40 +4.25 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 71.52 +4.25 93 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 76.40 +4.48 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 81.52 +3.54 102 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 86.40 +4.56 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 91.40 +3.11 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 96.52 +4.31 115 0 24 0
30DEC25 250.00 P 99.52 100.12 99.52 101.52 +5.47 119 249 19 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,052 0
29JAN26 105.00 P 0.08 0.08 0.08 0.01 0.00 35 2 1,880 0
29JAN26 107.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,328 0
29JAN26 112.50 P 0.14 0.14 0.13 0.05 +0.02 34 500 3,046 +400
29JAN26 115.00 P 0.17 0.17 0.17 0.09 +0.04 34 8 4,773 0
29JAN26 117.50 P 0.25 0.25 0.25 0.14 +0.06 34 180 642 +180
29JAN26 120.00 P 0.30 0.31 0.30 0.22 +0.09 34 8 9,545 +7
29JAN26 122.50 P 0.39 0.41 0.39 0.34 +0.13 34 11 640 +10
29JAN26 125.00 P 0.52 0.56 0.50 0.49 +0.17 33 66 2,316 +66
29JAN26 127.50 P 0.71 0.76 0.71 0.76 +0.29 34 3 2,163 +1
29JAN26 130.00 P 0.92 1.02 0.92 1.01 +0.34 33 334 10,209 +291
29JAN26 132.50 P 1.13 1.38 1.13 1.38 +0.45 33 142 5,815 +76
29JAN26 135.00 P 1.45 1.82 1.45 1.85 +0.56 33 303 4,507 +216
29JAN26 137.50 P 1.97 2.40 1.97 2.46 +0.73 33 181 2,375 +80
29JAN26 140.00 P 2.51 3.13 2.51 3.18 +0.92 33 502 6,236 +337
29JAN26 142.50 P 3.09 4.00 3.09 4.01 +1.10 33 267 3,483 +3
29JAN26 145.00 P 4.25 5.00 4.25 4.97 +1.27 33 567 6,036 +163
29JAN26 147.50 P 5.16 6.15 5.16 6.10 +1.51 33 447 5,527 +244
29JAN26 150.00 P 6.32 7.50 6.32 7.49 +1.89 33 254 9,132 +114
29JAN26 152.50 P 8.00 8.90 8.00 8.90 +2.10 33 69 3,628 -55
29JAN26 155.00 P 9.23 10.57 9.23 10.57 +2.48 34 35 5,084 +2
29JAN26 157.50 P 10.90 12.30 10.90 12.25 +2.73 33 49 2,060 -1
29JAN26 160.00 P 13.96 13.96 13.95 13.95 +2.85 33 41 17,982 0
29JAN26 162.50 P 15.30 15.30 15.30 16.17 +3.40 35 5 600 +5
29JAN26 165.00 P 17.88 17.88 17.88 18.54 +3.95 37 2 1,840 +2
29JAN26 167.50 P 20.00 20.20 20.00 20.68 +4.18 38 9 1,358 +9
29JAN26 170.00 P 21.40 22.25 21.40 22.94 +4.45 39 16 1,126 +16
29JAN26 172.50 P 0.00 0.00 0.00 24.77 +4.16 36 0 1,143 0
29JAN26 175.00 P 0.00 0.00 0.00 27.06 +4.28 36 0 636 0
29JAN26 177.50 P 0.00 0.00 0.00 29.51 +4.47 38 0 705 0
29JAN26 180.00 P 0.00 0.00 0.00 32.06 +4.71 41 0 501 0
29JAN26 182.50 P 0.00 0.00 0.00 34.92 +5.20 47 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 37.52 +5.69 50 0 674 0
29JAN26 187.50 P 0.00 0.00 0.00 38.97 +4.38 37 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 41.67 +4.59 44 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 44.10 +4.59 44 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 46.48 +4.70 43 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 49.22 +4.97 50 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 51.52 +5.44 47 0 61 0
29JAN26 205.00 P 0.00 0.00 0.00 57.52 +5.09 66 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 62.10 +4.52 64 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 66.40 +4.25 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 71.76 +4.49 65 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 77.55 +5.63 80 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 81.52 +3.54 65 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 86.49 +4.65 66 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 92.08 +3.79 83 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 96.53 +4.21 73 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 101.52 +5.47 75 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 106.40 +4.73 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 112.69 +5.93 102 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 117.70 +6.08 105 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 121.40 +4.74 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 127.47 +6.57 107 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 132.56 +6.66 111 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 136.44 +4.71 86 0 0 0
29JAN26 290.00 P 139.67 139.76 139.61 142.42 +6.52 113 500 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 90.00 P 0.07 0.07 0.07 0.01 0.00 39 43 43 +43
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
26FEB26 95.00 P 0.14 0.14 0.14 0.02 +0.01 37 60 60 +60
26FEB26 97.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 4 0
26FEB26 100.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 59 0
26FEB26 102.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 7 0
26FEB26 105.00 P 0.00 0.00 0.00 0.12 +0.05 37 0 806 0
26FEB26 107.50 P 0.33 0.33 0.32 0.17 +0.06 36 47 327 0
26FEB26 110.00 P 0.38 0.38 0.38 0.25 +0.09 36 4 388 +4
26FEB26 112.50 P 0.00 0.00 0.00 0.36 +0.13 36 0 335 0
26FEB26 115.00 P 0.55 0.57 0.55 0.50 +0.17 36 2 898 +2
26FEB26 117.50 P 0.00 0.00 0.00 0.69 +0.24 36 0 561 0
26FEB26 120.00 P 0.87 0.87 0.87 0.89 +0.27 36 1 8,295 +1
26FEB26 122.50 P 1.12 1.12 1.12 1.15 +0.33 36 41 853 +41
26FEB26 125.00 P 1.34 1.43 1.34 1.50 +0.41 36 3 1,217 +3
26FEB26 127.50 P 1.75 1.78 1.71 1.92 +0.50 36 95 580 +55
26FEB26 130.00 P 2.07 2.30 2.03 2.39 +0.60 36 187 5,819 +26
26FEB26 132.50 P 2.62 2.83 2.60 2.99 +0.72 36 94 1,183 -1
26FEB26 135.00 P 2.80 3.50 2.80 3.63 +0.88 36 80 2,967 -7
26FEB26 137.50 P 3.94 4.26 3.94 4.42 +0.99 35 13 3,496 +11
26FEB26 140.00 P 4.50 5.17 4.50 5.27 +1.13 35 66 17,412 +30
26FEB26 142.50 P 5.74 6.18 5.74 6.24 +1.30 35 9 1,852 +8
26FEB26 145.00 P 6.42 7.27 6.42 7.30 +1.42 35 221 2,118 +176
26FEB26 147.50 P 7.55 8.51 7.50 8.51 +1.60 35 243 4,019 +206
26FEB26 150.00 P 8.75 9.88 8.75 9.85 +1.84 35 177 4,120 +127
26FEB26 152.50 P 10.02 11.32 10.02 11.36 +2.12 36 17 3,309 +3
26FEB26 155.00 P 12.40 12.40 12.30 13.00 +2.44 36 3 4,204 +3
26FEB26 157.50 P 0.00 0.00 0.00 14.63 +2.64 36 0 1,441 0
26FEB26 160.00 P 0.00 0.00 0.00 16.41 +2.92 37 0 4,650 0
26FEB26 162.50 P 0.00 0.00 0.00 18.19 +3.06 37 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 20.09 +3.29 37 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 22.44 +3.82 39 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 23.44 +2.98 34 0 258 0
26FEB26 172.50 P 0.00 0.00 0.00 26.34 +4.68 39 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 27.99 +3.55 36 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 30.70 +4.17 40 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 32.38 +3.70 36 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 34.92 +4.05 38 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 38.06 +4.92 44 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 40.47 +5.05 46 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 42.91 +5.14 47 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 44.10 +4.59 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 46.80 +4.35 41 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 49.22 +4.23 41 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 51.61 +4.45 41 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 57.61 +5.18 54 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 62.10 +4.52 53 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 66.60 +4.45 49 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 71.76 +4.40 54 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 77.55 +5.16 65 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 81.52 +3.54 54 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 86.49 +4.02 55 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 92.08 +3.79 68 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 96.53 +4.21 61 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 101.52 +4.00 62 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 106.40 +3.98 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 112.69 +5.93 83 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 117.70 +5.82 85 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 121.42 +4.76 66 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 127.47 +5.77 87 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 132.56 +5.84 90 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 136.44 +3.88 72 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 142.42 +6.52 92 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 146.42 +3.64 74 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 151.42 +4.03 76 0 0 0
30MAR26 65.00 P 0.09 0.09 0.08 0.01 0.00 52 38 1,761 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,921 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,679 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 7,735 0
30MAR26 92.50 P 0.28 0.28 0.28 0.06 +0.02 37 40 2,153 +40
30MAR26 95.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 2,176 0
30MAR26 97.50 P 0.36 0.36 0.36 0.13 +0.04 37 2 9,050 0
30MAR26 100.00 P 0.00 0.00 0.00 0.18 +0.05 37 0 27,877 0
30MAR26 102.50 P 0.00 0.00 0.00 0.26 +0.08 37 0 2,061 0
30MAR26 105.00 P 0.00 0.00 0.00 0.35 +0.09 36 0 9,036 0
30MAR26 107.50 P 0.00 0.00 0.00 0.48 +0.13 37 0 5,029 0
30MAR26 110.00 P 0.80 0.80 0.78 0.65 +0.17 37 9 15,919 +1
30MAR26 112.50 P 0.00 0.00 0.00 0.84 +0.21 37 0 1,935 0
30MAR26 115.00 P 1.18 1.18 1.18 1.10 +0.28 37 6 5,970 0
30MAR26 117.50 P 0.00 0.00 0.00 1.39 +0.33 37 0 8,188 0
30MAR26 120.00 P 1.65 1.72 1.65 1.69 +0.36 36 2,584 14,683 +2,379
30MAR26 122.50 P 2.03 2.05 2.03 2.05 +0.37 36 51 3,326 +11
30MAR26 125.00 P 2.42 2.52 2.37 2.54 +0.48 36 17 10,143 +7
30MAR26 127.50 P 2.61 2.96 2.61 3.23 +0.70 37 122 2,656 -26
30MAR26 130.00 P 3.27 3.64 3.27 3.67 +0.71 36 1,167 14,528 -55
30MAR26 132.50 P 4.05 4.30 4.01 4.34 +0.81 36 2,239 4,769 +1,426
30MAR26 135.00 P 4.74 5.10 4.74 5.13 +0.96 36 2,596 20,410 +2,419
30MAR26 137.50 P 5.55 5.95 5.55 5.95 +1.05 36 105 3,767 -101
30MAR26 140.00 P 6.44 6.95 6.40 6.91 +1.17 36 3,382 16,829 +3,358
30MAR26 142.50 P 7.50 7.64 7.50 8.08 +1.49 36 13 2,899 +10
30MAR26 145.00 P 8.56 9.13 8.56 9.13 +1.42 36 95 8,479 +21
30MAR26 147.50 P 10.00 10.25 10.00 10.33 +1.51 36 13 3,584 +10
30MAR26 150.00 P 11.00 11.80 11.00 11.70 +1.65 36 35 15,500 -3
30MAR26 152.50 P 12.60 12.60 12.60 13.33 +2.03 37 1 2,487 0
30MAR26 155.00 P 0.00 0.00 0.00 14.84 +2.22 37 0 6,798 0
30MAR26 157.50 P 0.00 0.00 0.00 16.47 +2.40 37 0 1,656 0
30MAR26 160.00 P 0.00 0.00 0.00 18.16 +2.64 37 0 7,150 0
30MAR26 162.50 P 0.00 0.00 0.00 19.91 +2.77 37 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 21.83 +3.04 38 0 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 23.70 +3.22 38 0 1,104 0
30MAR26 170.00 P 23.56 25.50 23.56 25.68 +3.37 38 27 3,910 +6
30MAR26 172.50 P 0.00 0.00 0.00 27.81 +3.65 39 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 30.00 +3.93 40 0 1,181 0
30MAR26 177.50 P 0.00 0.00 0.00 32.16 +4.08 40 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 34.32 +4.22 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 36.56 +4.37 41 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 38.45 +4.10 40 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 40.47 +3.95 39 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 42.91 +4.16 40 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 45.14 +4.11 40 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 47.46 +4.13 41 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 49.66 +3.99 40 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 52.18 +4.13 41 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 57.61 +4.86 47 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 62.19 +4.48 46 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 67.59 +5.09 52 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 71.76 +4.40 47 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 77.55 +5.16 56 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 81.84 +3.86 52 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 86.49 +4.02 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 92.08 +3.79 58 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 96.53 +4.21 53 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 101.63 +4.11 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 106.43 +4.01 54 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 112.69 +5.93 71 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 117.70 +5.82 73 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 121.42 +4.35 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 127.47 +5.77 75 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 132.56 +5.02 77 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 136.44 +3.88 63 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 142.42 +6.52 79 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 146.42 +3.64 65 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 151.43 +4.04 67 0 0 0
29JUN26 80.00 P 0.49 0.49 0.49 0.11 +0.01 37 40 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 +0.04 37 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.30 +0.06 37 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.39 +0.06 37 0 2,100 0
29JUN26 92.50 P 0.88 1.01 0.86 0.52 +0.10 37 125 1,082 +44
29JUN26 95.00 P 0.00 0.00 0.00 0.66 +0.10 37 0 4,983 0
29JUN26 97.50 P 0.00 0.00 0.00 0.86 +0.17 37 0 2,150 0
29JUN26 100.00 P 1.25 1.25 1.25 1.05 +0.16 37 3 6,669 0
29JUN26 102.50 P 0.00 0.00 0.00 1.33 +0.24 37 0 1,775 0
29JUN26 105.00 P 1.67 1.75 1.67 1.61 +0.26 37 12 4,511 0
29JUN26 107.50 P 1.98 2.10 1.98 1.96 +0.33 37 54 3,814 0
29JUN26 110.00 P 2.43 2.43 2.43 2.34 +0.38 37 65 3,997 +65
29JUN26 112.50 P 2.60 2.67 2.60 2.75 +0.40 37 67 2,018 +65
29JUN26 115.00 P 3.18 3.18 3.10 3.10 +0.36 37 66 5,642 +66
29JUN26 117.50 P 0.00 0.00 0.00 3.59 +0.34 37 0 1,576 0
29JUN26 120.00 P 4.10 4.19 3.93 4.19 +0.44 37 233 4,298 +177
29JUN26 122.50 P 4.65 4.65 4.63 4.82 +0.49 36 70 1,441 0
29JUN26 125.00 P 5.42 5.42 5.42 5.48 +0.70 36 2 6,216 0
29JUN26 127.50 P 6.02 6.10 6.02 6.28 +0.84 36 4 1,046 0
29JUN26 130.00 P 6.78 6.95 6.73 7.08 +0.96 36 19 3,469 +19
29JUN26 132.50 P 7.90 7.90 7.90 7.93 +1.02 36 28 1,033 +13
29JUN26 135.00 P 8.83 8.88 8.83 8.92 +1.19 36 2 8,600 +1
29JUN26 137.50 P 0.00 0.00 0.00 9.90 +1.26 36 0 2,338 0
29JUN26 140.00 P 10.50 11.05 10.50 10.94 +1.23 36 17 4,663 +17
29JUN26 142.50 P 0.00 0.00 0.00 12.11 +1.42 36 0 4,758 0
29JUN26 145.00 P 13.41 13.41 13.41 13.31 +1.51 36 1 2,189 +1
29JUN26 147.50 P 14.79 14.80 14.75 14.67 +1.52 36 507 2,879 +504
29JUN26 150.00 P 15.20 16.15 15.20 15.91 +1.43 36 29 13,615 +3
29JUN26 152.50 P 0.00 0.00 0.00 17.52 +1.62 36 0 1,040 0
29JUN26 155.00 P 0.00 0.00 0.00 19.10 +1.87 37 0 1,737 0
29JUN26 157.50 P 0.00 0.00 0.00 21.32 +2.70 38 0 971 0
29JUN26 160.00 P 22.20 22.20 22.20 22.97 +2.67 39 1 7,477 +1
29JUN26 162.50 P 24.33 24.33 24.33 24.33 +2.43 38 2 358 -2
29JUN26 165.00 P 0.00 0.00 0.00 25.64 +2.09 37 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 27.46 +2.27 37 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 29.30 +2.57 38 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 31.18 +2.57 38 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 33.07 +2.63 38 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 34.99 +2.90 38 0 125 0
29JUN26 180.00 P 36.10 36.45 36.10 37.02 +3.04 38 21 146 +21
29JUN26 182.50 P 0.00 0.00 0.00 39.38 +3.33 39 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 40.99 +2.95 38 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 43.13 +3.10 39 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 44.06 +2.02 35 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 48.20 +4.08 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 50.41 +4.16 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.94 +2.54 36 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 53.82 +3.27 39 0 2 0
29JUN26 205.00 P 0.00 0.00 0.00 57.90 +2.92 37 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 62.71 +3.21 39 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 67.59 +3.44 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 72.02 +3.12 39 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 77.55 +4.27 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 81.97 +3.99 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 86.49 +2.94 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 92.08 +3.79 46 0 72 0
29JUN26 245.00 P 0.00 0.00 0.00 96.53 +4.15 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 101.73 +4.21 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 106.79 +4.04 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 112.69 +5.82 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 117.70 +5.63 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 121.65 +4.31 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 127.47 +5.29 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 132.56 +5.02 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 136.64 +4.08 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 142.42 +5.19 62 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 146.59 +3.81 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 151.63 +4.24 58 0 0 0
29SEP26 80.00 P 0.92 0.99 0.91 0.57 +0.18 40 51 213 +51
29SEP26 82.50 P 0.00 0.00 0.00 0.71 +0.21 40 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.90 +0.26 40 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 1.10 +0.32 40 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.32 +0.34 40 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 1.62 +0.43 40 0 957 0
29SEP26 95.00 P 0.00 0.00 0.00 1.88 +0.45 40 0 329 0
29SEP26 97.50 P 0.00 0.00 0.00 2.22 +0.50 40 0 85 0
29SEP26 100.00 P 2.35 2.50 2.35 2.52 +0.50 39 7 363 +7
29SEP26 102.50 P 0.00 0.00 0.00 2.90 +0.50 39 0 181 0
29SEP26 105.00 P 3.14 3.18 3.14 3.38 +0.58 39 66 1,355 +1
29SEP26 107.50 P 0.00 0.00 0.00 3.89 +0.69 39 0 68 0
29SEP26 110.00 P 4.10 4.10 4.10 4.40 +0.68 39 1 305 -1
29SEP26 112.50 P 0.00 0.00 0.00 5.02 +0.78 39 0 228 0
29SEP26 115.00 P 0.00 0.00 0.00 5.68 +1.15 39 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 6.35 +1.14 39 0 252 0
29SEP26 120.00 P 6.20 6.53 6.20 7.08 +1.18 39 225 1,174 +173
29SEP26 122.50 P 6.90 6.94 6.90 7.91 +1.40 39 81 678 +81
29SEP26 125.00 P 7.80 7.80 7.80 8.75 +1.53 39 15 1,615 0
29SEP26 127.50 P 0.00 0.00 0.00 9.59 +1.53 39 0 669 0
29SEP26 130.00 P 9.60 9.84 9.55 10.58 +1.73 39 15 5,944 +10
29SEP26 132.50 P 10.31 10.55 10.31 11.60 +1.89 39 229 602 +138
29SEP26 135.00 P 0.00 0.00 0.00 12.62 +1.92 39 0 3,452 0
29SEP26 137.50 P 0.00 0.00 0.00 13.68 +1.94 39 0 786 0
29SEP26 140.00 P 0.00 0.00 0.00 14.88 +2.01 39 0 5,530 0
29SEP26 142.50 P 0.00 0.00 0.00 16.08 +2.28 38 0 685 0
29SEP26 145.00 P 0.00 0.00 0.00 17.30 +2.19 38 0 4,361 0
29SEP26 147.50 P 17.35 17.35 17.35 18.54 +2.28 38 1 850 +1
29SEP26 150.00 P 0.00 0.00 0.00 19.94 +2.38 38 0 5,067 0
29SEP26 152.50 P 0.00 0.00 0.00 21.33 +2.14 38 0 1,314 0
29SEP26 155.00 P 21.55 21.55 21.55 22.74 +2.07 38 1 2,510 0
29SEP26 157.50 P 23.10 23.10 23.10 24.15 +2.09 38 1 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 25.69 +2.01 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 27.29 +2.02 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 29.00 +2.12 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 30.74 +2.31 38 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 32.53 +2.22 38 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 34.54 +2.32 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 35.88 +1.97 38 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 37.73 +2.00 38 0 31 0
29SEP26 180.00 P 39.23 39.30 39.23 39.09 +1.51 37 51 1,853 +1
29SEP26 182.50 P 0.00 0.00 0.00 41.92 +2.66 39 0 56 0
29SEP26 185.00 P 43.50 43.50 43.50 43.52 +2.36 38 1 82 +1
29SEP26 187.50 P 0.00 0.00 0.00 45.53 +2.35 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 47.52 +2.48 38 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 49.58 +2.40 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.61 +2.41 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 53.70 +2.65 39 0 1 0
29SEP26 200.00 P 55.80 55.88 55.75 57.06 +4.10 42 61 110 +16
29SEP26 205.00 P 0.00 0.00 0.00 60.05 +2.95 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.41 +2.75 39 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 68.57 +2.70 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.73 +3.34 40 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 77.77 +2.91 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 82.11 +2.38 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 86.73 +2.97 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 92.08 +3.79 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 96.55 +3.15 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 101.74 +3.80 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 106.79 +3.58 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 112.69 +5.00 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 117.70 +5.19 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 121.65 +4.31 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.47 +5.29 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 132.56 +5.02 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 136.64 +3.65 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 142.42 +4.91 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 146.59 +3.81 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 151.63 +3.37 51 0 0 0
30DEC26 80.00 P 1.45 1.45 1.45 1.01 +0.23 39 12 91 +12
30DEC26 82.50 P 1.45 1.63 1.45 1.21 +0.24 39 10 8 +7
30DEC26 85.00 P 1.79 1.79 1.79 1.46 +0.28 39 2 15 +2
30DEC26 87.50 P 2.00 2.00 2.00 1.76 +0.37 39 2 17 +2
30DEC26 90.00 P 2.20 2.22 2.20 2.06 +0.38 39 5 13 +5
30DEC26 92.50 P 0.00 0.00 0.00 2.36 +0.38 39 0 0 0
30DEC26 95.00 P 2.85 2.86 2.85 2.75 +0.46 39 3 3 +3
30DEC26 97.50 P 3.05 3.09 3.05 3.05 +0.35 38 7 7 +7
30DEC26 100.00 P 3.28 3.60 3.28 3.51 +0.40 38 8 15 +8
30DEC26 102.50 P 0.00 0.00 0.00 4.09 +0.57 38 0 0 0
30DEC26 105.00 P 4.30 4.30 4.30 4.55 +0.49 38 1 102 +1
30DEC26 107.50 P 0.00 0.00 0.00 5.11 +0.50 38 0 0 0
30DEC26 110.00 P 5.64 5.64 5.64 5.77 +0.61 38 4 7 +4
30DEC26 112.50 P 0.00 0.00 0.00 6.44 +0.66 38 0 0 0
30DEC26 115.00 P 6.68 6.90 6.68 7.12 +0.74 38 22 16 +15
30DEC26 117.50 P 7.35 7.50 7.35 7.91 +0.88 38 69 80 +65
30DEC26 120.00 P 8.24 8.32 8.14 8.74 +1.03 38 16 29 +16
30DEC26 122.50 P 8.77 9.05 8.77 9.58 +1.12 38 131 143 +66
30DEC26 125.00 P 9.80 10.03 9.80 10.51 +1.26 38 4 15 0
30DEC26 127.50 P 10.68 10.83 10.68 11.43 +1.31 38 78 351 +65
30DEC26 130.00 P 11.72 11.89 11.72 12.45 +1.43 38 5 3,173 +5
30DEC26 132.50 P 0.00 0.00 0.00 13.47 +1.49 38 0 186 0
30DEC26 135.00 P 13.80 14.10 13.80 14.51 +1.62 38 69 338 +11
30DEC26 137.50 P 14.60 15.30 14.60 15.66 +1.75 38 1,794 2,357 +1,794
30DEC26 140.00 P 15.00 16.07 15.00 16.88 +1.71 38 9 255 +9
30DEC26 142.50 P 0.00 0.00 0.00 18.09 +1.87 38 0 16 0
30DEC26 145.00 P 18.00 18.09 18.00 19.32 +1.87 38 2 197 +1
30DEC26 147.50 P 0.00 0.00 0.00 20.58 +1.86 38 0 331 0
30DEC26 150.00 P 21.36 21.80 21.00 22.05 +1.94 38 10 517 +6
30DEC26 152.50 P 0.00 0.00 0.00 23.45 +1.76 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 24.83 +1.71 37 0 417 0
30DEC26 157.50 P 0.00 0.00 0.00 26.39 +1.78 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 27.85 +1.69 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 29.85 +2.12 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.30 +1.95 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.02 +2.01 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.61 +1.92 38 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 36.37 +1.95 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 38.18 +2.56 38 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 40.03 +2.12 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.91 +2.34 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.53 +3.30 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.96 +2.66 39 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 47.66 +2.33 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.91 +3.05 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.55 +2.36 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.63 +2.36 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.05 +3.86 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.72 +3.85 39 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 62.27 +2.85 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.05 +2.58 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.69 +2.78 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.71 +3.60 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.68 +2.01 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.67 +2.76 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 88.16 +3.02 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.76 +2.29 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.46 +4.27 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.84 +4.87 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.19 +3.70 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.69 +4.53 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.70 +4.32 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 121.65 +3.56 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.47 +4.73 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.56 +4.80 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 136.64 +3.65 44 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 142.42 +4.60 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 146.59 +3.81 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.63 +3.37 46 0 0 0
TOTAL PUT 39,864 1,199,191 +15,975
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$ 11.01
30DEC25 2.90 C 0.00 0.00 0.00 8.12 -0.24 265 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.02 -0.24 258 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.92 -0.24 251 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.82 -0.15 244 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.73 -0.23 270 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.67 -0.15 323 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.52 -0.21 225 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.43 -0.20 251 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.33 -0.23 245 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.23 -0.20 239 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.13 -0.23 233 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.02 -0.21 197 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.93 -0.21 222 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.82 -0.19 187 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.72 -0.24 182 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.62 -0.24 177 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.54 -0.23 218 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.43 -0.14 196 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.33 -0.14 192 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.24 -0.22 203 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.12 -0.18 155 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.02 -0.15 151 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.77 -0.19 140 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.53 -0.17 157 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.28 -0.22 147 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.02 -0.23 112 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.77 -0.19 103 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.52 -0.21 95 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.27 -0.19 86 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.02 -0.17 78 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.77 -0.15 69 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.53 -0.20 89 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.27 -0.15 0 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.03 -0.19 75 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.78 -0.20 68 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.52 -0.21 0 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.28 -0.18 56 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.03 -0.19 49 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.78 -0.18 43 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.59 -0.14 60 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.32 -0.16 47 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.12 -0.11 50 0 42 0
30DEC25 10.50 C 0.71 0.74 0.71 0.71 -0.11 45 202 317 +2
30DEC25 11.00 C 0.37 0.43 0.37 0.40 -0.11 43 9 115 -6
30DEC25 11.50 C 0.00 0.00 0.00 0.21 -0.08 44 0 418 0
30DEC25 12.00 C 0.11 0.12 0.11 0.10 -0.06 45 3 318 -1
30DEC25 12.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 86 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 124 0
30DEC25 14.00 C 0.02 0.02 0.02 0.01 0.00 56 1 142 -1
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.30 -0.23 90 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.06 -0.19 90 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.79 -0.25 68 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.56 -0.17 78 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.31 -0.15 73 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.06 -0.22 68 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.82 -0.22 67 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.57 -0.16 62 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.31 -0.23 53 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.04 -0.18 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.89 -0.12 64 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.58 -0.15 46 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.31 -0.17 36 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.05 -0.25 26 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.84 -0.13 35 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.63 -0.14 37 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.44 -0.13 39 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.29 -0.18 43 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 0.97 -0.12 43 0 781 0
29JAN26 11.00 C 0.00 0.00 0.00 0.69 -0.11 43 0 227 0
29JAN26 11.50 C 0.52 0.52 0.52 0.51 -0.08 45 4 139 -4
29JAN26 12.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 169 0
29JAN26 12.50 C 0.25 0.25 0.25 0.23 -0.06 44 1 47 0
29JAN26 13.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 96 0
29JAN26 13.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 31 0
29JAN26 14.00 C 0.12 0.12 0.12 0.06 -0.02 45 1 101 0
29JAN26 14.50 C 0.08 0.08 0.08 0.04 -0.01 46 5 48 +5
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 3.59 -0.22 49 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.31 -0.25 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.04 -0.29 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.89 -0.18 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.66 -0.16 46 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.36 -0.26 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.15 -0.20 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.95 -0.14 38 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.87 -0.12 47 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.59 -0.22 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.45 -0.10 43 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 1.17 -0.08 44 0 55 0
26FEB26 11.00 C 0.00 0.00 0.00 0.91 -0.08 44 0 314 0
26FEB26 11.50 C 0.00 0.00 0.00 0.70 -0.09 44 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.53 -0.08 44 0 374 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 -0.07 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.29 -0.06 44 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.21 -0.05 44 0 77 0
26FEB26 14.00 C 0.25 0.25 0.25 0.15 -0.04 44 1 16 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.15 -0.21 111 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.05 -0.21 107 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.95 -0.21 103 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.85 -0.13 100 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.75 -0.22 96 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.67 -0.15 110 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.55 -0.18 90 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.45 -0.18 86 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.36 -0.20 94 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.26 -0.22 91 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.16 -0.21 88 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.06 -0.17 85 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.97 -0.17 90 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.87 -0.17 87 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.77 -0.19 85 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.67 -0.19 82 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.57 -0.20 80 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.46 -0.21 69 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.37 -0.22 75 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.27 -0.19 73 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.24 -0.07 95 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.07 -0.23 68 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.83 -0.13 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.65 -0.13 84 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.34 -0.19 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.09 -0.16 59 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.94 -0.10 76 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.61 -0.12 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.37 -0.22 55 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.12 -0.20 51 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.88 -0.19 49 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.59 -0.23 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.32 -0.24 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.19 -0.16 47 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.98 -0.16 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.73 -0.09 43 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.53 -0.18 44 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.33 -0.17 44 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.15 -0.11 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.96 -0.09 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.79 -0.16 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.59 -0.13 42 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.36 -0.09 45 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.10 -0.09 44 0 59 0
30MAR26 11.50 C 0.00 0.00 0.00 0.91 -0.09 45 0 48 0
30MAR26 12.00 C 0.00 0.00 0.00 0.72 -0.10 45 0 157 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 -0.09 45 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.45 -0.07 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 -0.05 44 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.43 -0.13 85 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.31 -0.17 76 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.22 -0.15 77 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.12 -0.11 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.03 -0.11 75 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.93 -0.11 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.82 -0.14 68 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.75 -0.11 74 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.63 -0.14 67 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.55 -0.12 70 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.45 -0.14 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.35 -0.11 66 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.24 -0.11 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.14 -0.16 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.92 -0.08 62 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.66 -0.12 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.43 -0.10 56 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.19 -0.08 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.97 -0.07 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.70 -0.09 48 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.47 -0.12 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.28 -0.04 50 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.03 -0.14 46 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.82 -0.05 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.58 -0.07 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.38 -0.09 44 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.18 -0.10 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.99 -0.07 44 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.83 -0.05 45 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 -0.08 44 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 2.47 -0.08 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.32 -0.07 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.16 -0.07 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.99 -0.09 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.75 -0.11 44 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 -0.05 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 -0.05 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.15 -0.03 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.00 -0.06 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 -0.08 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.08 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 -0.06 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 -0.06 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 -0.05 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 -0.05 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 -0.04 45 0 2 0
29SEP26 4.70 C 0.00 0.00 0.00 6.45 -0.14 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.35 -0.11 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.25 -0.10 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.16 -0.14 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.92 -0.08 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.68 -0.10 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.45 -0.08 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.22 -0.06 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.99 -0.05 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.76 -0.07 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.56 -0.03 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.34 -0.04 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.14 -0.03 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.95 -0.06 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.72 -0.09 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.56 -0.03 47 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.36 -0.08 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.20 -0.06 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.02 -0.03 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.89 -0.04 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.71 -0.07 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.56 -0.06 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.42 -0.03 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 -0.06 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.05 -0.06 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 -0.08 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 -0.06 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 -0.07 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.05 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.07 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 -0.07 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 -0.07 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.06 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.06 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.05 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.69 -0.07 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.52 -0.07 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.36 -0.07 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 -0.09 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.04 -0.08 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.89 -0.10 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.78 -0.07 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.65 -0.05 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.53 -0.06 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 -0.07 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.09 -0.06 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 -0.04 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.06 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.59 -0.09 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.07 47 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 -0.06 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 -0.06 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.05 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.05 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.04 46 0 0 0
TOTAL CALL 227 16,356 -4
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 274 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 267 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 255 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 249 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 243 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 237 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 232 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 216 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 211 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 206 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 127 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
30DEC25 9.00 P 0.01 0.01 0.01 0.01 0.00 51 1 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 45 0 61 0
30DEC25 9.50 P 0.03 0.03 0.03 0.02 -0.01 45 5 547 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 0.00 45 0 79 0
30DEC25 10.00 P 0.06 0.06 0.06 0.07 0.00 45 5 167 +2
30DEC25 10.50 P 0.19 0.19 0.17 0.18 +0.01 44 74 695 +48
30DEC25 11.00 P 0.38 0.38 0.38 0.38 +0.03 44 3 607 0
30DEC25 11.50 P 0.70 0.74 0.68 0.70 +0.07 45 9 33 -7
30DEC25 12.00 P 0.00 0.00 0.00 1.08 +0.06 45 0 31 0
30DEC25 12.50 P 1.60 1.60 1.52 1.52 +0.07 45 3 1 -2
30DEC25 13.00 P 0.00 0.00 0.00 2.00 +0.07 46 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.50 +0.13 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.04 +0.18 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.49 +0.14 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.99 +0.14 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.58 +0.23 117 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.08 +0.23 124 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.49 +0.14 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 0.00 45 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 0.00 44 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 0.00 45 0 87 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 0.00 44 0 13 0
29JAN26 9.25 P 0.10 0.10 0.10 0.10 0.00 44 3 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 138 0
29JAN26 9.75 P 0.00 0.00 0.00 0.18 0.00 43 0 584 0
29JAN26 10.00 P 0.22 0.26 0.22 0.25 +0.01 43 65 1,603 +35
29JAN26 10.50 P 0.00 0.00 0.00 0.43 +0.03 44 0 832 0
29JAN26 11.00 P 0.00 0.00 0.00 0.67 +0.04 45 0 119 0
29JAN26 11.50 P 0.00 0.00 0.00 0.97 +0.05 45 0 58 0
29JAN26 12.00 P 1.21 1.21 1.21 1.31 +0.06 45 15 34 +15
29JAN26 12.50 P 0.00 0.00 0.00 1.65 +0.02 42 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.07 +0.08 41 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.62 +0.19 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.10 +0.12 57 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.59 +0.22 61 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.09 +0.24 67 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.58 +0.23 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.08 +0.23 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.49 +0.14 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 44 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 0.00 44 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 0.00 44 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.12 +0.01 45 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 0.00 43 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 0.00 43 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 60 0
26FEB26 9.75 P 0.30 0.30 0.30 0.31 +0.01 43 60 175 +60
26FEB26 10.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.58 +0.02 43 0 276 0
26FEB26 11.00 P 0.00 0.00 0.00 0.83 +0.03 44 0 442 0
26FEB26 11.50 P 0.00 0.00 0.00 1.13 +0.05 45 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.46 +0.05 45 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.81 +0.02 44 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.19 0.00 43 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.71 +0.18 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.17 +0.14 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.59 +0.17 50 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.09 +0.15 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.58 +0.16 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.08 +0.19 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.51 +0.16 54 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 0.00 104 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 99 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30MAR26 7.50 P 0.05 0.05 0.05 0.04 -0.01 43 3 33 +3
30MAR26 7.75 P 0.00 0.00 0.00 0.07 0.00 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 0.00 44 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 -0.01 44 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 0.00 44 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 0.00 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 0.00 44 0 3,583 0
30MAR26 9.25 P 0.28 0.28 0.28 0.30 +0.01 44 15 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.36 0.00 43 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.44 +0.01 43 0 301 0
30MAR26 10.00 P 0.00 0.00 0.00 0.52 +0.01 43 0 49 0
30MAR26 10.50 P 0.00 0.00 0.00 0.73 +0.02 43 0 42 0
30MAR26 11.00 P 0.00 0.00 0.00 0.99 +0.02 44 0 34 0
30MAR26 11.50 P 0.00 0.00 0.00 1.28 +0.05 44 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.62 +0.06 45 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.00 +0.05 46 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.39 +0.08 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.80 +0.07 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.23 +0.07 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.71 +0.10 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.14 +0.19 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.60 +0.11 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.08 +0.19 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.55 +0.13 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 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 0.00 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 0.00 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 +0.01 44 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 +0.01 44 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 0.00 44 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 +0.02 44 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.74 +0.01 44 0 40 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 +0.02 44 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 1.08 +0.02 44 0 124 0
29JUN26 11.00 P 0.00 0.00 0.00 1.34 +0.02 44 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.66 +0.03 45 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 1.99 +0.04 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.33 +0.05 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.70 +0.05 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.09 +0.08 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.50 +0.07 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.93 +0.09 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.36 +0.13 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.78 +0.08 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.23 +0.06 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.66 +0.03 49 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 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 45 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 0.00 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 0.00 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 0.00 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 +0.01 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 +0.01 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 0.00 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 +0.02 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.29 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 +0.03 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 +0.02 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.38 +0.03 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.77 +0.04 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 +0.02 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.58 +0.03 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 +0.02 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 +0.03 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.88 +0.03 48 0 0 0
30DEC26 8.00 P 0.58 0.58 0.58 0.58 -0.01 45 2 9 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.01 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 +0.01 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 +0.01 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 +0.01 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.93 +0.01 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.23 +0.02 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 +0.03 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 +0.03 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 +0.03 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.62 +0.04 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.01 +0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.41 +0.06 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.81 +0.05 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.20 +0.04 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.63 +0.06 48 0 0 0
TOTAL PUT 263 22,041 +156
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$ 5.22
30DEC25 2.30 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.65 -0.08 201 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.45 -0.08 182 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.22 -0.11 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.15 -0.08 156 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.82 -0.12 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.75 -0.09 124 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.65 -0.09 116 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.55 -0.09 109 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.35 -0.09 95 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.26 -0.08 96 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.14 -0.10 73 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.04 -0.10 67 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.94 -0.10 61 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.84 -0.10 55 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.74 -0.10 49 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.65 -0.09 49 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.55 -0.09 43 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.45 -0.10 36 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.36 -0.10 34 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 -0.10 33 0 120 0
30DEC25 5.25 C 0.10 0.10 0.10 0.12 -0.08 31 3 58 +3
30DEC25 5.50 C 0.06 0.06 0.04 0.05 -0.04 34 91 3,193 +19
30DEC25 5.75 C 0.03 0.03 0.03 0.02 -0.01 37 1 836 0
30DEC25 6.00 C 0.02 0.02 0.02 0.01 -0.01 41 2 432 -2
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 135 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 144 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.17 -0.07 51 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.07 -0.08 47 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 -0.08 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.88 -0.08 42 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.79 -0.08 41 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.69 -0.07 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.59 -0.09 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.55 -0.06 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.39 -0.07 35 0 0 0
29JAN26 5.25 C 0.26 0.26 0.25 0.26 -0.05 36 25 364 +15
29JAN26 5.50 C 0.18 0.18 0.15 0.16 -0.04 36 234 641 +33
29JAN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 37 0 402 0
29JAN26 6.00 C 0.08 0.08 0.07 0.06 -0.01 37 310 941 -290
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 736 0
29JAN26 6.50 C 0.04 0.04 0.04 0.02 0.00 39 25 947 -25
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.20 -0.04 46 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.11 -0.07 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.01 -0.05 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.92 -0.06 39 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.65 -0.10 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.55 -0.05 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.48 -0.06 37 0 30 0
26FEB26 5.25 C 0.34 0.34 0.34 0.36 -0.04 38 30 300 +30
26FEB26 5.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 234 0
26FEB26 5.75 C 0.00 0.00 0.00 0.17 -0.04 37 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 436 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 -0.02 38 0 995 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 -0.02 37 0 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 11 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 44 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.26 -0.10 55 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.16 -0.10 51 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.06 -0.10 48 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.88 -0.09 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.77 -0.10 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.68 -0.09 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.59 -0.09 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.46 -0.08 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.28 -0.12 33 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.20 -0.08 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 -0.03 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.04 -0.07 38 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.94 -0.09 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.05 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.73 -0.09 36 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 -0.07 38 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.61 -0.08 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.58 -0.05 39 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.43 -0.07 37 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 -0.05 39 0 708 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 -0.05 38 0 154 0
30MAR26 6.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.13 -0.05 38 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 72 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 -0.03 38 0 31 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 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 0.01 0.00 46 0 800 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.02 -0.04 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.90 -0.07 36 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.80 -0.08 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.75 -0.04 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.62 -0.09 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.55 -0.08 37 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.45 -0.10 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.37 -0.10 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.30 -0.10 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 -0.11 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 -0.10 37 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.02 -0.10 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 -0.10 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.10 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 -0.09 39 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.77 -0.06 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.63 -0.08 39 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.56 -0.05 41 0 1 0
29JUN26 5.75 C 0.46 0.46 0.46 0.45 -0.06 40 272 272 +257
29JUN26 6.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.04 41 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 -0.05 41 0 36 0
29JUN26 6.75 C 0.26 0.26 0.26 0.22 -0.04 41 3 57 -3
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.03 41 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 41 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.44 -0.09 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.39 -0.07 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 -0.07 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 -0.08 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 -0.07 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.09 -0.07 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.04 -0.07 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 -0.07 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.81 -0.08 41 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.05 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.04 43 0 30 0
29SEP26 6.50 C 0.44 0.44 0.44 0.43 -0.04 43 3 5 +3
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.06 43 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.06 43 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.06 43 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.06 42 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.04 43 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.56 -0.08 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 -0.08 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.44 -0.08 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.39 -0.07 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 -0.08 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 -0.07 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.23 -0.07 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 -0.07 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 -0.07 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 -0.08 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.98 -0.07 43 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 -0.06 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.06 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.04 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 -0.04 45 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
TOTAL CALL 999 24,821 +40
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 197 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 179 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 171 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 154 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 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 45 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 0.00 32 0 319 0
30DEC25 5.00 P 0.05 0.06 0.05 0.05 +0.01 32 101 328 +41
30DEC25 5.25 P 0.15 0.15 0.15 0.15 +0.03 32 1 852 0
30DEC25 5.50 P 0.00 0.00 0.00 0.31 +0.05 29 0 832 0
30DEC25 5.75 P 0.57 0.57 0.57 0.54 +0.08 34 1 1,025 -1
30DEC25 6.00 P 0.81 0.81 0.81 0.78 +0.08 0 1 596 -1
30DEC25 6.25 P 0.00 0.00 0.00 1.03 +0.08 0 0 636 0
30DEC25 6.50 P 1.23 1.23 1.23 1.29 +0.08 64 1 130 -1
30DEC25 6.75 P 0.00 0.00 0.00 1.53 +0.07 0 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.78 +0.06 0 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.28 +0.04 0 0 8 0
30DEC25 7.75 P 0.00 0.00 0.00 2.56 +0.07 122 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.81 +0.09 129 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.30 +0.06 134 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.56 +0.07 149 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.78 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.78 +0.03 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 38 0 24 0
29JAN26 4.50 P 0.04 0.04 0.04 0.04 +0.01 37 1 45 0
29JAN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 36 0 117 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 +0.02 36 0 78 0
29JAN26 4.80 P 0.09 0.09 0.09 0.09 +0.02 35 1 56 0
29JAN26 4.90 P 0.12 0.12 0.12 0.12 +0.02 35 14 60 +14
29JAN26 5.00 P 0.15 0.15 0.15 0.15 +0.02 35 126 387 +24
29JAN26 5.25 P 0.00 0.00 0.00 0.27 +0.04 36 0 398 0
29JAN26 5.50 P 0.39 0.39 0.39 0.41 +0.04 34 10 770 +10
29JAN26 5.75 P 0.00 0.00 0.00 0.62 +0.08 38 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.79 +0.05 28 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 1.04 +0.07 34 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.29 +0.08 40 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.81 +0.09 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.06 +0.08 64 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.31 +0.07 69 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.56 +0.07 74 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.81 +0.09 78 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 3.06 +0.06 82 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.31 +0.04 87 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.56 +0.05 91 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.81 +0.05 94 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 +0.01 38 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 +0.01 37 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 300 0
26FEB26 4.60 P 0.10 0.10 0.10 0.10 +0.01 37 250 266 +236
26FEB26 4.70 P 0.00 0.00 0.00 0.13 +0.02 38 0 78 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 +0.02 37 0 481 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.02 37 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 439 0
26FEB26 5.25 P 0.00 0.00 0.00 0.34 +0.03 36 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.51 +0.06 38 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.68 +0.06 38 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.85 +0.04 35 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.06 +0.04 34 0 45 0
26FEB26 6.50 P 1.29 1.29 1.29 1.29 +0.05 33 1 1 +1
26FEB26 6.75 P 0.00 0.00 0.00 1.54 +0.06 38 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.81 +0.08 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.07 +0.09 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.32 +0.08 59 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.56 +0.07 60 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.81 +0.06 64 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.06 +0.06 67 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 50 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 37 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 38 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 38 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 39 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 25 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 0.00 37 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 +0.01 37 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.01 38 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.02 38 0 37 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 874 0
30MAR26 5.25 P 0.00 0.00 0.00 0.42 +0.02 38 0 456 0
30MAR26 5.50 P 0.00 0.00 0.00 0.57 +0.03 38 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.05 39 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 +0.04 38 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 +0.07 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.34 +0.05 39 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.57 +0.05 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.81 +0.06 41 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.07 +0.08 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 +0.08 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 +0.08 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.81 +0.06 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.06 +0.06 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.31 +0.04 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.56 +0.05 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.81 +0.03 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.07 +0.06 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.30 +0.06 68 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 41 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 41 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 41 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 41 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 41 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.02 41 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.01 41 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 +0.02 41 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 +0.03 42 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 +0.04 42 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.05 43 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 +0.05 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 +0.06 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.07 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 +0.07 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 +0.08 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 +0.08 48 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.62 +0.08 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.86 +0.08 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 +0.08 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.34 +0.07 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.57 +0.05 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.82 +0.04 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.07 +0.04 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.31 +0.02 56 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 0.00 43 0 80 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.01 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.01 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.01 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.01 43 0 42 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
29SEP26 5.00 P 0.62 0.62 0.62 0.63 +0.02 43 1 5 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.02 43 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 +0.02 43 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 +0.03 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.04 44 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 +0.04 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.03 44 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.05 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.06 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.07 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 +0.07 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 +0.08 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 +0.08 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 +0.08 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 +0.08 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.63 +0.07 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.85 +0.05 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.08 +0.03 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 +0.02 51 0 3 0
30DEC26 4.10 P 0.35 0.35 0.35 0.36 +0.02 45 32 38 +32
30DEC26 4.20 P 0.00 0.00 0.00 0.40 +0.02 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.02 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.02 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.03 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.03 46 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.03 45 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.03 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 +0.03 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.03 45 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.04 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.05 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.04 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 +0.06 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.05 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 +0.07 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.05 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.08 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 +0.08 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.08 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 +0.08 50 0 0 0
TOTAL PUT 541 26,897 +356
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$ 52.02
30DEC25 29.00 C 0.00 0.00 0.00 23.16 -0.37 145 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.05 -0.48 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.05 -0.48 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.52 -0.01 166 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.06 -0.78 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.06 -0.47 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.07 -0.65 69 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.05 -0.60 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.48 -0.06 122 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.07 -0.47 47 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.05 -0.49 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.23 -0.31 79 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.10 -0.44 54 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.10 -0.39 49 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.06 -0.49 0 0 8 0
30DEC25 44.00 C 8.50 8.50 8.50 8.08 -0.47 30 1 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.10 -0.45 34 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.10 -0.45 29 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.08 -0.43 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.05 -0.47 0 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.07 -0.48 0 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.12 -0.51 13 0 120 0
30DEC25 52.50 C 0.64 0.64 0.64 0.51 -0.25 16 2 286 +2
30DEC25 55.00 C 0.00 0.00 0.00 0.04 -0.06 16 0 1,983 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,366 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.18 -0.36 18 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.18 -0.55 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.10 -0.45 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.19 -0.36 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.20 -0.35 16 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.16 -0.57 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.10 -0.53 0 0 0 0
29JAN26 48.00 C 4.30 4.30 4.30 4.28 -0.64 15 1 9 +1
29JAN26 49.00 C 0.00 0.00 0.00 3.37 -0.40 15 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.59 -0.38 16 0 4 0
29JAN26 52.50 C 1.29 1.29 1.29 1.12 -0.26 17 32 207 +32
29JAN26 55.00 C 0.00 0.00 0.00 0.38 -0.14 17 0 575 0
29JAN26 57.50 C 0.00 0.00 0.00 0.09 -0.05 17 0 122 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 125 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.18 -0.55 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.18 -0.55 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.34 -0.43 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.19 -0.48 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.28 -0.46 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.39 -0.34 17 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.31 -0.57 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.45 -0.47 14 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.77 -0.28 17 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.94 -0.36 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.52 -0.26 17 0 281 0
26FEB26 55.00 C 0.00 0.00 0.00 0.70 -0.13 17 0 108 0
26FEB26 57.50 C 0.00 0.00 0.00 0.25 -0.08 17 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.16 -0.59 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.05 -0.69 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.05 -0.72 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.52 -0.08 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.06 -0.78 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.33 -0.47 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.07 -0.74 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.05 -0.68 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.48 -0.35 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.13 -0.71 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.23 -0.62 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.23 -0.31 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.20 -0.53 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.23 -0.59 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.34 -0.58 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.41 -0.29 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.69 -0.09 22 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.79 -0.11 21 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.64 -0.41 15 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 4.85 -0.39 17 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.11 -0.51 17 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.44 -0.35 18 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.13 -0.28 19 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.13 -0.18 18 0 268 0
30MAR26 57.50 C 0.00 0.00 0.00 0.60 -0.11 19 0 33 0
30MAR26 60.00 C 0.00 0.00 0.00 0.27 -0.07 19 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.33 -0.73 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.22 -0.59 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.20 -0.53 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.48 -0.35 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.29 -0.55 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.31 -0.54 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.39 -0.43 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.48 -0.42 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.56 -0.43 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.68 -0.42 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.82 -0.42 13 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.00 -0.39 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.20 -0.38 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.44 -0.37 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.73 -0.35 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.06 -0.33 18 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.44 -0.30 18 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.11 -0.24 19 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.09 -0.18 19 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.35 -0.13 19 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.88 -0.10 20 0 33 0
29JUN26 62.50 C 0.00 0.00 0.00 0.53 -0.06 20 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 10 0
29JUN26 67.50 C 0.29 0.29 0.29 0.17 -0.02 19 5 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.63 -0.43 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.77 -0.42 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.92 -0.42 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.11 -0.41 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.32 -0.41 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.58 -0.38 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.85 -0.38 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.17 -0.37 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.52 -0.35 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.92 -0.34 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.52 -0.31 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.23 -0.28 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.18 -0.24 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.27 -0.19 21 0 0 0
29SEP26 60.00 C 1.46 1.48 1.46 1.64 -0.16 21 93 95 +91
29SEP26 62.50 C 0.00 0.00 0.00 1.17 -0.13 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 -0.05 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 -0.05 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.24 -0.41 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.47 -0.40 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.75 -0.38 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.31 -0.10 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.63 -0.10 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.71 -0.61 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.33 -0.35 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.72 -0.35 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.17 -0.31 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.91 -0.28 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.86 -0.24 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.90 -0.19 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.22 -0.16 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.68 -0.12 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 -0.10 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 -0.04 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.72 -0.08 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.06 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
TOTAL CALL 134 11,727 +126
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 18 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 112 0
30DEC25 50.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 260 0
30DEC25 52.50 P 0.75 0.75 0.75 0.92 +0.18 16 30 187 0
30DEC25 55.00 P 0.00 0.00 0.00 2.99 +0.36 16 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.48 +0.39 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.13 +0.54 49 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.67 +0.35 62 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.23 +0.69 76 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.51 +0.47 64 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.45 +0.91 107 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.48 +0.44 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.98 +0.46 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 0.00 18 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.13 +0.03 17 0 192 0
29JAN26 49.00 P 0.26 0.26 0.26 0.25 +0.04 17 1 156 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.46 +0.07 17 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 1.47 +0.19 17 0 127 0
29JAN26 55.00 P 0.00 0.00 0.00 3.25 +0.31 18 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.48 +0.39 0 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.13 +0.54 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.67 +0.35 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.29 +0.70 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.77 +0.73 54 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.45 +0.91 65 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.48 +0.32 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.99 +0.18 52 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 0.00 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 +0.02 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.16 +0.03 17 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.28 +0.05 17 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.46 +0.07 17 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.73 +0.12 17 0 178 0
26FEB26 52.50 P 1.58 1.58 1.57 1.80 +0.22 18 30 126 +30
26FEB26 55.00 P 0.00 0.00 0.00 3.49 +0.33 18 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.70 +0.43 21 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 8.13 +0.54 25 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.79 +0.47 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.29 +0.61 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.77 +0.54 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.45 +0.80 52 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.48 +0.32 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.99 +0.18 44 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 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 27 0
30MAR26 47.00 P 0.39 0.39 0.39 0.38 +0.05 19 21 20 -21
30MAR26 48.00 P 0.00 0.00 0.00 0.57 +0.07 19 0 58 0
30MAR26 49.00 P 0.00 0.00 0.00 0.80 +0.08 19 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 1.09 +0.08 19 0 120 0
30MAR26 52.50 P 0.00 0.00 0.00 2.19 +0.22 19 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.86 +0.31 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.88 +0.54 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.13 +0.44 22 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.79 +0.47 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.37 +0.69 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.77 +0.54 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.45 +0.78 45 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.52 +0.36 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.99 +0.18 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 +0.04 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 40 0
29JUN26 45.00 P 0.52 0.52 0.52 0.48 +0.06 19 10 23 +10
29JUN26 46.00 P 0.00 0.00 0.00 0.66 +0.08 20 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.88 +0.10 20 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.14 +0.13 20 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 +0.14 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.82 +0.17 20 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.98 +0.25 20 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.49 +0.30 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.34 +0.37 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.41 +0.36 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.82 +0.49 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.37 +0.51 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.77 +0.54 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.45 +0.73 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.54 +0.37 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.02 +0.21 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 +0.03 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.89 +0.05 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.12 +0.05 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.37 +0.10 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.65 +0.07 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.98 +0.13 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.34 +0.13 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.74 +0.13 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.03 +0.21 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.61 +0.39 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.32 +0.28 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.23 +0.33 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.32 +0.37 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.57 +0.40 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.98 +0.44 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.45 +0.44 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.64 +0.27 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.08 +0.21 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.80 +0.06 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.96 +0.02 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.40 +0.01 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.68 +0.04 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.98 -0.01 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.33 +0.06 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.69 -0.02 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.11 -0.02 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 +0.20 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.85 +0.25 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.69 +0.29 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.55 +0.34 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.57 +0.37 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.75 +0.41 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.07 +0.44 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.45 +0.38 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.77 +0.15 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.16 +0.29 29 0 0 0
TOTAL PUT 92 5,260 +20
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$ 82.10
30DEC25 52.50 C 0.00 0.00 0.00 29.83 +0.49 115 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.17 +0.31 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.73 +0.36 80 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.29 +0.41 79 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.98 +0.58 85 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.18 +0.28 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 15.13 +0.72 71 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.19 +0.17 0 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.70 +0.27 23 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.29 +0.08 27 0 26 0
30DEC25 77.50 C 5.22 5.22 5.04 5.00 +0.24 26 58 351 +28
30DEC25 80.00 C 3.71 3.93 3.15 2.99 +0.14 25 835 764 +170
30DEC25 82.50 C 1.80 2.21 1.80 1.53 +0.05 25 191 1,365 -68
30DEC25 85.00 C 0.92 1.11 0.75 0.68 +0.01 25 139 1,354 +21
30DEC25 87.50 C 0.49 0.58 0.33 0.24 -0.01 25 1,267 1,583 +613
30DEC25 90.00 C 0.17 0.22 0.16 0.07 -0.01 25 530 3,378 -40
30DEC25 92.50 C 0.00 0.00 0.00 0.02 0.00 25 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.82 +0.34 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.33 +0.28 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.19 +0.65 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.50 +0.28 38 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.13 +0.49 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.80 +0.43 35 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.22 +0.57 27 0 0 0
29JAN26 75.00 C 9.00 9.00 9.00 8.07 +0.49 27 6 6 +6
29JAN26 77.50 C 6.40 6.51 6.40 6.11 +0.23 27 2 433 +1
29JAN26 80.00 C 4.96 4.96 4.96 4.40 +0.14 26 30 561 +30
29JAN26 82.50 C 3.32 3.32 3.32 3.09 +0.06 27 30 1,009 -30
29JAN26 85.00 C 2.35 2.35 2.35 2.10 +0.09 27 70 379 +70
29JAN26 87.50 C 1.89 1.89 1.53 1.33 +0.03 27 68 432 -26
29JAN26 90.00 C 1.00 1.29 0.99 0.81 +0.02 27 207 377 +105
29JAN26 92.50 C 0.68 0.88 0.68 0.47 +0.01 27 141 2,148 0
29JAN26 95.00 C 0.60 0.60 0.60 0.26 0.00 27 32 206 0
29JAN26 97.50 C 0.00 0.00 0.00 0.14 0.00 27 0 254 0
29JAN26 100.00 C 0.18 0.18 0.18 0.07 0.00 27 22 149 +22
29JAN26 102.50 C 0.00 0.00 0.00 0.04 0.00 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 28 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 25.32 +0.58 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.61 +0.28 37 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 20.63 +0.81 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.12 +0.69 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.40 +0.76 31 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.00 +0.27 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.87 +0.07 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.97 +0.46 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.90 +0.21 27 0 1,400 0
26FEB26 80.00 C 5.87 6.01 5.75 5.33 +0.16 26 90 397 +67
26FEB26 82.50 C 0.00 0.00 0.00 4.05 +0.12 27 0 558 0
26FEB26 85.00 C 3.35 3.35 3.20 3.03 +0.10 27 45 314 +15
26FEB26 87.50 C 0.00 0.00 0.00 2.17 +0.08 27 0 195 0
26FEB26 90.00 C 1.60 1.60 1.60 1.51 +0.06 27 30 235 0
26FEB26 92.50 C 1.45 1.50 1.42 1.02 +0.04 27 60 22 +10
26FEB26 95.00 C 0.93 0.93 0.93 0.68 +0.03 27 62 1,869 -18
26FEB26 97.50 C 0.00 0.00 0.00 0.44 +0.02 27 0 49 0
26FEB26 100.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.09 +0.29 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.98 +0.50 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.92 +1.05 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.74 -0.30 30 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.95 +1.01 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.56 +0.34 38 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.85 +0.28 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.23 +0.12 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.29 -0.46 26 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 10.10 +0.47 31 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 8.15 +0.20 29 0 160 0
30MAR26 80.00 C 6.73 6.73 6.73 6.69 +0.19 29 30 400 0
30MAR26 82.50 C 0.00 0.00 0.00 5.44 +0.14 30 0 405 0
30MAR26 85.00 C 0.00 0.00 0.00 4.39 +0.12 30 0 1,478 0
30MAR26 87.50 C 3.84 3.84 3.58 3.48 +0.12 30 60 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 2.70 +0.10 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 2.07 +0.08 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.57 +0.07 30 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 1.17 +0.05 30 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.87 +0.04 30 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.64 +0.04 30 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.33 +0.02 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 0.00 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 0.00 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 25.92 +0.40 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.41 -0.09 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.14 -0.06 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.24 +0.34 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.11 +0.22 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.09 +0.29 32 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.89 +0.16 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.49 +0.11 31 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.33 -0.26 28 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.45 +0.30 30 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.90 -0.24 28 0 194 0
29JUN26 85.00 C 6.60 6.60 6.60 6.12 +0.04 30 16 320 0
29JUN26 87.50 C 0.00 0.00 0.00 5.15 +0.02 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.32 0.00 30 0 1,495 0
29JUN26 92.50 C 4.06 4.10 4.06 3.57 -0.01 29 11 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.97 -0.01 29 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.44 -0.02 29 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 1.99 -0.02 29 0 2,449 0
29JUN26 102.50 C 2.36 2.36 2.36 1.64 -0.02 29 30 135 -30
29JUN26 105.00 C 0.00 0.00 0.00 1.31 +0.02 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.07 0.00 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.83 -0.02 29 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.53 -0.02 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 1 0
29JUN26 127.50 C 0.63 0.63 0.59 0.17 -0.02 29 120 262 +87
29SEP26 57.50 C 0.00 0.00 0.00 25.92 +0.35 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.69 +0.19 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.66 +0.46 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.59 +0.35 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.68 +0.30 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.55 +1.00 33 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.07 +0.22 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.65 +0.28 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.30 +0.26 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.07 +0.27 30 0 130 0
29SEP26 82.50 C 9.10 9.10 8.77 8.96 +0.25 30 90 185 +16
29SEP26 85.00 C 0.00 0.00 0.00 7.92 +0.25 30 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 7.01 +0.22 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.20 +0.24 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.48 +0.19 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.86 +0.16 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.33 +0.15 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.86 +0.19 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.36 +0.16 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.93 +0.16 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.52 +0.12 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.14 +0.12 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.84 +0.12 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.59 +0.09 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.38 +0.10 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.17 +0.07 31 0 14 0
30DEC26 57.50 C 0.00 0.00 0.00 26.24 +0.35 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.74 -0.01 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.20 +0.48 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.20 +0.40 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.40 +0.31 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.82 -0.02 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.33 +0.31 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.20 +0.58 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.64 +0.30 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.42 +0.30 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.33 +0.29 29 0 30 0
30DEC26 85.00 C 9.40 9.40 9.40 9.30 +0.29 30 16 122 +16
30DEC26 87.50 C 0.00 0.00 0.00 8.36 +0.26 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.51 +0.20 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.71 +0.24 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 6.05 +0.26 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.52 +0.29 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.06 +0.32 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.50 +0.20 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 4.02 +0.18 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.60 +0.29 31 0 3 0
TOTAL CALL 4,288 61,598 +1,065
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 620 0
30DEC25 75.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 2,992 0
30DEC25 77.50 P 0.24 0.24 0.24 0.26 -0.08 25 5 976 -5
30DEC25 80.00 P 0.58 0.76 0.58 0.79 -0.15 25 125 4,174 -48
30DEC25 82.50 P 1.37 1.58 1.34 1.84 -0.23 25 220 3,742 0
30DEC25 85.00 P 2.82 3.39 2.82 3.39 -0.40 23 196 7,468 -51
30DEC25 87.50 P 5.26 5.26 5.10 5.64 -0.23 27 120 784 -120
30DEC25 90.00 P 0.00 0.00 0.00 7.92 -0.29 25 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 10.71 +0.01 45 0 3,338 0
30DEC25 95.00 P 0.00 0.00 0.00 12.91 -0.69 35 0 1,735 0
30DEC25 97.50 P 0.00 0.00 0.00 15.42 -0.45 42 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.90 -0.85 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 21.01 -0.18 83 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.90 -1.00 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.40 -0.49 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.27 +0.04 92 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.85 -0.18 101 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.90 -0.66 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.10 +0.38 122 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.04 -0.52 98 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.18 +0.45 135 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.90 -0.32 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.04 +0.30 139 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 0.00 28 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 27 10 150 0
29JAN26 70.00 P 0.18 0.18 0.18 0.13 -0.02 27 30 689 -30
29JAN26 72.50 P 0.00 0.00 0.00 0.31 -0.05 27 10 460 +10
29JAN26 75.00 P 0.70 0.70 0.52 0.64 -0.05 27 63 403 -4
29JAN26 77.50 P 0.96 1.00 0.96 1.16 -0.11 26 5 472 -3
29JAN26 80.00 P 0.00 0.00 0.00 2.09 -0.03 27 0 1,177 0
29JAN26 82.50 P 2.88 3.02 2.88 3.17 -0.17 26 7 802 +7
29JAN26 85.00 P 0.00 0.00 0.00 4.70 -0.21 27 0 456 0
29JAN26 87.50 P 6.08 6.08 6.08 6.51 -0.09 28 30 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.54 -0.24 28 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 10.95 -0.29 32 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 12.97 -0.63 27 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.47 -0.40 30 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 17.90 -0.85 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.01 -0.18 50 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 22.94 -0.96 39 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.11 +0.22 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.53 +0.30 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.04 +0.01 66 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.90 -0.66 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 0.00 28 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.69 -0.02 27 0 92 0
26FEB26 75.00 P 1.01 1.01 1.01 1.12 -0.07 26 30 419 +30
26FEB26 77.50 P 1.59 1.59 1.59 1.79 -0.09 26 30 813 -30
26FEB26 80.00 P 2.37 2.37 2.31 2.70 -0.11 26 9 379 +1
26FEB26 82.50 P 0.00 0.00 0.00 3.92 -0.15 26 0 218 0
26FEB26 85.00 P 0.00 0.00 0.00 5.42 -0.18 27 0 158 0
26FEB26 87.50 P 6.65 6.65 6.65 7.16 +0.12 27 30 60 +22
26FEB26 90.00 P 0.00 0.00 0.00 9.19 -0.01 29 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.31 +0.07 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.58 -0.28 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.48 -0.65 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.92 -0.83 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.01 -0.18 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.94 -0.96 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.11 +0.22 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 414 0
30MAR26 67.50 P 0.00 0.00 0.00 0.58 -0.01 30 0 399 0
30MAR26 70.00 P 0.88 0.88 0.83 0.92 -0.01 29 60 215 +60
30MAR26 72.50 P 0.00 0.00 0.00 1.35 -0.05 29 0 79 0
30MAR26 75.00 P 0.00 0.00 0.00 1.98 -0.07 29 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.79 -0.08 29 0 796 0
30MAR26 80.00 P 0.00 0.00 0.00 3.81 -0.07 29 0 6,913 0
30MAR26 82.50 P 4.80 5.06 4.78 5.06 -0.11 29 180 1,414 +180
30MAR26 85.00 P 0.00 0.00 0.00 6.49 -0.15 29 0 4,588 0
30MAR26 87.50 P 7.64 7.64 7.64 8.06 +0.04 29 30 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.56 -0.18 27 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 12.12 +0.50 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.23 +0.37 33 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.06 -0.07 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.26 -0.49 30 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.01 -0.18 35 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.95 -0.95 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.11 +0.02 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.53 +0.25 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.04 +0.01 46 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.90 -0.73 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.10 +0.38 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.04 -0.52 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.18 +0.07 56 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.57 +0.25 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.04 +0.30 59 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 -0.04 29 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.75 -0.08 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.12 -0.06 29 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.60 -0.02 29 0 136 0
29JUN26 70.00 P 0.00 0.00 0.00 2.19 -0.01 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.88 -0.05 29 0 170 0
29JUN26 75.00 P 0.00 0.00 0.00 3.77 -0.02 29 0 2,145 0
29JUN26 77.50 P 0.00 0.00 0.00 4.76 -0.03 29 0 128 0
29JUN26 80.00 P 0.00 0.00 0.00 5.97 -0.14 29 0 256 0
29JUN26 82.50 P 0.00 0.00 0.00 7.32 +0.04 30 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.78 -0.01 30 0 488 0
29JUN26 87.50 P 9.81 9.81 9.81 10.47 -0.04 30 30 360 +30
29JUN26 90.00 P 0.00 0.00 0.00 11.89 0.00 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.04 +0.53 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.01 +0.28 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.00 -0.14 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.08 +0.35 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.37 +0.11 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.61 +0.09 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.59 -0.14 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.75 -0.18 32 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.04 +0.01 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.48 -0.26 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.10 +0.11 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.04 -0.52 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.18 +0.07 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.57 +0.06 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.04 +0.30 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.84 +0.01 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.23 +0.01 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.68 +0.02 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.21 +0.01 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.87 +0.02 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.62 0.00 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.49 +0.03 32 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.49 +0.04 32 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.61 +0.03 32 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.88 +0.06 32 0 812 0
29SEP26 82.50 P 0.00 0.00 0.00 9.23 -0.06 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.70 -0.03 32 0 89 0
29SEP26 87.50 P 11.81 11.81 11.81 12.30 -0.02 32 30 31 +30
29SEP26 90.00 P 0.00 0.00 0.00 13.95 -0.06 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.74 +0.01 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.58 -0.09 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.54 -0.11 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.54 -0.12 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.50 -0.26 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.76 +0.02 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.16 -0.95 31 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.01 +0.39 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.17 -0.22 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.36 -0.16 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.59 -0.20 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.91 -0.19 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.28 +0.07 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.21 +0.04 31 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 2.82 +0.01 31 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 3.55 +0.03 31 0 0 0
30DEC26 70.00 P 4.32 4.32 4.32 4.39 +0.04 31 2 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.32 +0.03 31 0 3 0
30DEC26 75.00 P 6.00 6.00 6.00 6.36 +0.04 31 50 50 +50
30DEC26 77.50 P 0.00 0.00 0.00 7.52 +0.02 31 0 6 0
30DEC26 80.00 P 8.54 8.54 8.54 8.76 +0.02 31 250 16 -250
30DEC26 82.50 P 0.00 0.00 0.00 10.14 +0.01 31 0 130 0
30DEC26 85.00 P 11.25 11.25 11.25 11.59 0.00 31 16 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.16 -0.01 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.81 -0.02 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.53 -0.05 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.37 -0.05 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.23 -0.07 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.22 -0.08 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.25 -0.08 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.33 -0.11 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.48 -0.12 34 0 0 0
TOTAL PUT 1,568 73,575 -121
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$ 6.82
30DEC25 4.30 C 0.00 0.00 0.00 2.54 -0.28 186 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.49 -0.23 212 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.37 -0.25 194 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.29 -0.23 195 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.18 -0.24 182 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.03 -0.29 138 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.94 -0.28 143 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.83 -0.29 125 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.59 -0.28 119 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.34 -0.28 103 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.09 -0.28 87 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.84 -0.28 71 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.59 -0.28 55 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.33 -0.29 34 0 364 0
30DEC25 6.75 C 0.12 0.12 0.12 0.09 -0.28 18 10 132 0
30DEC25 7.00 C 0.07 0.07 0.02 0.01 -0.12 18 701 554 -251
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.18 -0.25 108 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.03 -0.29 87 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.94 -0.28 88 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.83 -0.29 79 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.59 -0.30 73 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.34 -0.30 64 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.09 -0.28 54 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.84 -0.28 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.59 -0.28 35 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.33 -0.29 22 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.14 -0.23 18 0 60 0
29JAN26 7.00 C 0.06 0.06 0.06 0.06 -0.10 18 103 168 -42
29JAN26 7.25 C 0.03 0.03 0.02 0.02 -0.04 18 145 620 -96
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.03 -0.29 69 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.94 -0.28 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.84 -0.28 66 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.59 -0.30 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.34 -0.30 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.09 -0.28 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.84 -0.28 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.59 -0.28 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.33 -0.29 17 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.17 -0.20 16 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.08 -0.14 16 0 90 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 -0.07 17 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.04 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.18 -0.25 69 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 -0.28 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 -0.28 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.84 -0.28 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.59 -0.30 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.34 -0.30 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.09 -0.28 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 -0.28 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 -0.28 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.37 -0.25 17 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.23 -0.17 17 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 -0.12 17 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 -0.08 17 0 154 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.05 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.03 17 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.18 -0.25 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 -0.28 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 -0.28 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 -0.28 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 -0.30 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.34 -0.30 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.09 -0.28 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 -0.25 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 -0.19 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.52 -0.16 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.38 -0.14 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.12 18 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.09 19 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.07 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.18 -0.25 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 -0.28 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.94 -0.28 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 -0.28 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.30 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.30 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 -0.28 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.26 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 -0.21 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 -0.19 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.17 19 0 0 0
29SEP26 7.00 C 0.34 0.34 0.34 0.39 -0.14 19 10 36 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.12 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.10 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.08 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 -0.28 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 -0.29 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 -0.28 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 -0.26 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 -0.25 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 -0.23 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 -0.21 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.19 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 -0.16 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 -0.15 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.12 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.11 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.09 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.05 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
TOTAL CALL 969 5,697 -379
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 10 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 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 88 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 453 0
30DEC25 6.50 P 0.04 0.04 0.04 0.04 +0.03 18 300 722 -132
30DEC25 6.75 P 0.05 0.11 0.05 0.14 +0.12 15 753 1,126 +538
30DEC25 7.00 P 0.15 0.31 0.15 0.34 +0.23 0 95 1,139 +5
30DEC25 7.25 P 0.37 0.37 0.37 0.58 +0.27 0 30 761 0
30DEC25 7.50 P 0.00 0.00 0.00 0.82 +0.26 0 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 1.07 +0.26 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.32 +0.30 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.55 +0.24 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.82 +0.26 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.07 +0.26 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.32 +0.27 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.57 +0.26 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.79 +0.28 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.07 +0.31 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 +0.03 19 0 170 0
29JAN26 6.50 P 0.05 0.08 0.05 0.09 +0.06 17 43 196 +43
29JAN26 6.75 P 0.11 0.20 0.11 0.20 +0.12 16 709 918 +693
29JAN26 7.00 P 0.00 0.00 0.00 0.37 +0.20 15 0 62 0
29JAN26 7.25 P 0.00 0.00 0.00 0.59 +0.24 0 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.83 +0.27 0 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 1.07 +0.26 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.32 +0.26 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.82 +0.26 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.07 +0.26 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.32 +0.26 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.57 +0.26 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.82 +0.26 0 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 0 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 0.01 0.00 24 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 +0.03 17 0 0 0
26FEB26 6.50 P 0.06 0.12 0.06 0.12 +0.07 17 60 30 +30
26FEB26 6.75 P 0.15 0.15 0.15 0.22 +0.11 15 1 106 +1
26FEB26 7.00 P 0.00 0.00 0.00 0.38 +0.16 14 0 80 0
26FEB26 7.25 P 0.57 0.57 0.57 0.59 +0.21 0 8 39 -8
26FEB26 7.50 P 0.00 0.00 0.00 0.83 +0.24 0 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 1.07 +0.25 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.33 +0.26 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.57 +0.25 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.07 +0.25 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.58 +0.27 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.83 +0.26 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 24 10 0 -10
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.03 18 0 957 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 +0.05 17 0 560 0
30MAR26 6.50 P 0.12 0.12 0.12 0.15 +0.08 16 1 265 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.27 +0.12 17 0 108 0
30MAR26 7.00 P 0.00 0.00 0.00 0.42 +0.16 16 0 244 0
30MAR26 7.25 P 0.58 0.58 0.58 0.61 +0.20 14 7 119 0
30MAR26 7.50 P 0.00 0.00 0.00 0.83 +0.23 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 +0.24 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.33 +0.26 0 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.58 +0.26 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.58 +0.27 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.83 +0.26 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.07 +0.26 0 0 0 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 0.01 0.00 24 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 270 0
29JUN26 5.75 P 0.04 0.04 0.04 0.05 +0.02 18 87 471 +87
29JUN26 6.00 P 0.06 0.06 0.06 0.10 +0.05 19 10 206 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.07 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 +0.10 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 +0.13 18 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.51 +0.16 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.68 +0.18 17 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.88 +0.21 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 +0.24 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.33 +0.24 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.58 +0.26 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 +0.26 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 +0.25 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.25 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.08 +0.26 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29SEP26 5.50 P 0.06 0.06 0.06 0.07 +0.03 20 90 220 +90
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.05 20 0 40 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.07 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.09 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.12 20 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 +0.14 20 0 30 0
29SEP26 7.00 P 0.61 0.61 0.61 0.62 +0.17 20 12 38 +12
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.20 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 +0.22 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 +0.25 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.27 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.28 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 +0.30 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.14 +0.29 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 +0.27 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.25 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 +0.23 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.05 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.07 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.10 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.12 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.14 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.16 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 +0.19 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 +0.21 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.24 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 +0.27 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 +0.28 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 +0.30 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 +0.29 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 +0.27 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.25 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.24 26 0 0 0
TOTAL PUT 2,216 11,417 +1,360
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$ 13.12
30DEC25 7.50 C 0.00 0.00 0.00 5.63 -0.18 84 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.42 -0.14 143 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.13 -0.18 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.93 -0.13 133 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.68 -0.13 126 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.43 -0.13 118 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.13 -0.18 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.95 -0.11 112 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.64 -0.17 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.42 -0.15 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.17 -0.15 80 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.69 -0.13 75 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.18 -0.14 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.68 -0.14 47 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.17 -0.15 33 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.66 -0.15 19 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.25 -0.13 16 0 1,332 0
30DEC25 13.50 C 0.00 0.00 0.00 0.05 -0.06 16 0 614 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.47 -0.10 73 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.22 -0.09 69 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.95 -0.12 59 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.72 -0.10 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.47 -0.11 56 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.22 -0.11 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.74 -0.08 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.23 -0.09 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.68 -0.15 22 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.22 -0.13 21 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.78 -0.12 19 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.42 -0.11 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.19 -0.07 17 0 15 0
29JAN26 14.00 C 0.12 0.12 0.12 0.07 -0.05 17 50 346 -41
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.96 -0.12 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.73 -0.13 45 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.47 -0.11 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.22 -0.13 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.74 -0.11 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.23 -0.13 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.71 -0.17 17 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.25 -0.17 17 0 7 0
26FEB26 12.50 C 0.91 0.91 0.91 0.89 -0.12 20 48 238 +48
26FEB26 13.00 C 0.00 0.00 0.00 0.56 -0.09 19 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.32 -0.07 19 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.16 -0.07 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.04 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.48 -0.13 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.23 -0.11 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.00 -0.08 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.74 -0.09 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.50 -0.13 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.26 -0.07 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.98 -0.11 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.76 -0.10 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.50 -0.09 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.26 -0.09 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.76 -0.09 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.23 -0.13 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.71 -0.18 15 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.26 -0.24 17 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.92 -0.12 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.60 -0.11 19 0 105 0
30MAR26 13.50 C 0.38 0.38 0.38 0.38 -0.08 20 50 50 +50
30MAR26 14.00 C 0.00 0.00 0.00 0.22 -0.07 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.12 -0.05 19 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 150 0
30MAR26 15.50 C 0.07 0.07 0.07 0.03 -0.02 20 15 16 +15
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.00 -0.08 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.74 -0.09 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 -0.13 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.26 -0.07 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.98 -0.11 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.76 -0.10 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.50 -0.09 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.26 -0.09 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 -0.09 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 -0.11 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.83 -0.09 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.41 -0.10 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 -0.15 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.78 -0.13 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 -0.11 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 -0.07 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 -0.06 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.74 -0.09 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.50 -0.13 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.26 -0.07 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.98 -0.11 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 -0.10 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.50 -0.09 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 -0.09 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 -0.10 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 -0.15 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.92 -0.14 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 -0.12 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.32 -0.11 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 -0.06 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.89 -0.08 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 -0.07 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.06 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 -0.05 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 -0.11 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.76 -0.10 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 -0.09 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.26 -0.09 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 -0.14 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 -0.13 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.12 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 -0.11 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 -0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.27 -0.07 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.06 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 -0.08 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.04 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
TOTAL CALL 163 5,230 +72
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 15 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.10 +0.04 14 0 669 0
30DEC25 13.50 P 0.30 0.38 0.30 0.40 +0.10 13 350 850 +350
30DEC25 14.00 P 0.00 0.00 0.00 0.88 +0.15 0 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.38 +0.15 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.92 +0.18 47 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.93 +0.19 66 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.45 +0.21 94 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.38 +0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 31 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 20 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.24 +0.05 17 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.51 +0.08 16 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.91 +0.12 17 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.38 +0.13 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.92 +0.18 29 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.93 +0.19 41 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.45 +0.20 57 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.38 +0.13 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 20 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 +0.03 18 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.33 +0.03 17 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.60 +0.06 17 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.97 +0.10 18 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.44 +0.15 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.92 +0.16 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.93 +0.19 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.45 +0.20 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.88 +0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.38 +0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 +0.03 19 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 +0.06 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.10 20 0 50 0
30MAR26 14.00 P 1.35 1.35 1.35 1.31 +0.12 21 15 15 +15
30MAR26 14.50 P 0.00 0.00 0.00 1.69 +0.09 19 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.12 +0.08 17 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 +0.19 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.05 +0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 +0.02 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 +0.08 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.08 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.41 +0.06 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 +0.11 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.12 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 +0.15 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 +0.14 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 +0.13 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.17 +0.14 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.64 +0.11 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 +0.09 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.08 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.06 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 +0.07 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.09 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 +0.11 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.67 +0.12 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 +0.13 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 +0.14 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 +0.16 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.31 +0.16 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.78 +0.17 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.26 +0.18 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.75 +0.18 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 +0.19 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.75 +0.19 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 +0.05 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.07 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 +0.08 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 +0.10 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 +0.14 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.13 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 +0.14 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.10 +0.15 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 +0.16 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 +0.17 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 +0.17 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.80 +0.18 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.27 +0.18 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 +0.18 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 +0.19 30 0 0 0
TOTAL PUT 365 8,452 +365
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$ 118.70
19DEC25 100.00 C 0.00 0.00 0.00 18.73 -7.33 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 16.24 -7.32 50 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 14.07 -6.99 82 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 11.59 -6.98 71 0 0 0
19DEC25 110.00 C 12.31 12.31 12.31 8.87 -7.21 46 2 2 0
19DEC25 112.50 C 0.00 0.00 0.00 6.41 -7.20 37 0 0 0
19DEC25 115.00 C 7.30 7.30 4.65 4.65 -6.55 47 25 23 +23
19DEC25 117.50 C 0.00 0.00 0.00 2.92 -5.97 45 0 0 0
19DEC25 120.00 C 3.38 3.38 1.70 1.73 -4.82 46 81 70 +62
19DEC25 122.50 C 2.16 2.47 1.18 0.95 -3.78 47 117 128 +1
19DEC25 125.00 C 1.50 1.50 0.49 0.45 -2.77 46 187 455 -5
19DEC25 127.50 C 0.81 0.81 0.27 0.19 -1.87 46 331 812 +254
19DEC25 130.00 C 0.40 0.45 0.16 0.08 -1.15 47 159 644 -104
19DEC25 132.50 C 0.25 0.25 0.10 0.03 -0.68 47 69 267 -52
19DEC25 135.00 C 0.15 0.15 0.08 0.01 -0.37 47 284 660 -236
19DEC25 137.50 C 0.08 0.08 0.08 0.01 -0.17 53 84 1,011 0
19DEC25 140.00 C 0.05 0.05 0.04 0.01 -0.07 59 54 707 +32
19DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 1,196 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 16.31 - 41 0 0 -
24DEC25 105.00 C 0.00 0.00 0.00 14.07 - 53 0 0 -
24DEC25 107.50 C 0.00 0.00 0.00 11.59 - 45 0 0 -
24DEC25 110.00 C 0.00 0.00 0.00 9.00 - 34 0 0 -
24DEC25 112.50 C 0.00 0.00 0.00 6.94 - 37 0 0 -
24DEC25 115.00 C 0.00 0.00 0.00 5.23 - 40 0 0 -
24DEC25 117.50 C 0.00 0.00 0.00 3.67 - 40 0 0 -
24DEC25 120.00 C 4.49 4.49 2.38 2.49 - 40 20 20 -
24DEC25 122.50 C 2.71 2.71 1.54 1.60 - 41 96 65 -
24DEC25 125.00 C 1.68 1.68 1.28 1.04 - 42 134 128 -
24DEC25 127.50 C 1.23 1.35 1.17 0.60 - 42 64 63 -
24DEC25 130.00 C 0.00 0.00 0.00 0.33 - 42 0 0 -
24DEC25 132.50 C 0.00 0.00 0.00 0.17 - 42 0 0 -
24DEC25 135.00 C 0.36 0.36 0.36 0.09 - 42 14 14 -
24DEC25 137.50 C 0.00 0.00 0.00 0.04 - 42 0 0 -
24DEC25 140.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
24DEC25 142.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
24DEC25 145.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
24DEC25 147.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC25 42.00 C 0.00 0.00 0.00 76.75 -7.32 0 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 75.76 -7.31 156 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 74.76 -7.31 148 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 73.95 -7.12 224 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 72.76 -7.31 116 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 71.76 -7.31 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 70.76 -7.31 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 69.76 -7.32 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 68.77 -7.31 136 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 66.55 -7.03 202 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 63.77 -7.32 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 61.27 -7.32 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 58.78 -7.31 100 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 56.28 -7.32 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 53.78 -7.32 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 51.29 -7.32 85 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 48.79 -7.32 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 46.29 -7.32 0 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 43.80 -7.32 70 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 41.25 -7.37 0 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 38.80 -7.32 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 36.31 -7.32 57 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 33.81 -7.32 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 31.31 -7.33 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 28.84 -7.30 54 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 26.32 -7.32 0 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 23.83 -7.59 39 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 21.34 -7.31 37 0 2,044 0
30DEC25 100.00 C 21.08 21.08 20.30 18.74 -7.42 0 4 10,251 -4
30DEC25 102.50 C 0.00 0.00 0.00 16.42 -7.25 37 0 2,247 0
30DEC25 105.00 C 20.61 20.61 20.61 14.07 -7.08 39 1 9,396 0
30DEC25 107.50 C 0.00 0.00 0.00 11.59 -7.15 33 0 1,977 0
30DEC25 110.00 C 0.00 0.00 0.00 9.48 -6.84 36 0 3,401 0
30DEC25 112.50 C 9.80 9.80 9.80 7.43 -6.54 35 5 2,605 0
30DEC25 115.00 C 0.00 0.00 0.00 5.69 -6.39 36 0 17,807 0
30DEC25 117.50 C 5.20 5.20 4.87 4.17 -5.17 36 8 2,253 0
30DEC25 120.00 C 4.84 4.84 3.26 3.01 -4.46 36 1,069 3,167 +39
30DEC25 122.50 C 3.40 3.40 2.38 2.17 -3.66 38 46 3,996 +21
30DEC25 125.00 C 2.47 2.57 1.54 1.45 -2.96 38 455 6,039 -141
30DEC25 127.50 C 1.65 1.85 1.05 0.93 -2.32 37 280 2,220 -134
30DEC25 130.00 C 1.27 1.40 0.76 0.57 -1.81 37 231 6,092 +71
30DEC25 132.50 C 0.84 0.96 0.58 0.34 -1.36 37 248 2,691 +124
30DEC25 135.00 C 0.64 0.69 0.40 0.19 -0.95 37 361 6,009 +82
30DEC25 137.50 C 0.45 0.51 0.30 0.11 -0.63 37 67 1,540 +14
30DEC25 140.00 C 0.33 0.34 0.24 0.06 -0.40 38 85 3,368 +30
30DEC25 142.50 C 0.23 0.27 0.23 0.03 -0.25 37 93 4,802 -7
30DEC25 145.00 C 0.18 0.18 0.14 0.02 -0.15 39 142 1,628 +138
30DEC25 147.50 C 0.12 0.12 0.12 0.01 -0.09 39 1 431 0
30DEC25 150.00 C 0.10 0.12 0.10 0.01 -0.05 41 30 1,657 -30
30DEC25 152.50 C 0.00 0.00 0.00 0.01 -0.02 44 10 728 -10
30DEC25 155.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 231 0
30DEC25 160.00 C 0.08 0.08 0.08 0.01 0.00 51 20 1,322 -20
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 33.84 -7.53 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 31.41 -7.48 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 28.98 -7.44 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 26.99 -7.86 46 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 24.60 -7.83 44 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 21.85 -7.75 34 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 19.98 -7.20 41 0 7 0
29JAN26 102.50 C 0.00 0.00 0.00 18.24 -6.20 45 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 15.47 -7.39 37 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 13.47 -6.86 37 0 21 0
29JAN26 110.00 C 12.50 12.50 12.50 11.75 -6.72 38 3 1,475 0
29JAN26 112.50 C 0.00 0.00 0.00 10.15 -6.29 38 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 8.66 -5.86 39 0 5,541 0
29JAN26 117.50 C 0.00 0.00 0.00 7.30 -4.69 39 0 977 0
29JAN26 120.00 C 7.90 7.90 6.08 6.33 -4.10 40 325 1,114 -254
29JAN26 122.50 C 6.58 6.58 5.32 5.32 -3.69 40 80 1,133 +57
29JAN26 125.00 C 5.60 5.60 4.30 4.46 -3.27 41 63 4,666 -43
29JAN26 127.50 C 4.71 5.08 3.58 3.65 -2.92 40 159 1,555 -97
29JAN26 130.00 C 4.00 4.07 3.09 2.96 -2.71 40 142 2,693 +71
29JAN26 132.50 C 3.45 3.45 2.62 2.38 -2.50 40 68 735 -1
29JAN26 135.00 C 2.75 2.75 2.22 1.90 -2.21 40 79 1,482 +47
29JAN26 137.50 C 2.45 2.45 1.92 1.50 -1.89 40 12 799 -6
29JAN26 140.00 C 1.61 1.61 1.61 1.18 -1.60 40 65 3,688 0
29JAN26 142.50 C 1.80 1.80 1.35 0.92 -1.35 40 8 239 +6
29JAN26 145.00 C 0.00 0.00 0.00 0.71 -1.12 40 0 934 0
29JAN26 147.50 C 1.01 1.01 1.01 0.55 -0.92 40 4 350 -1
29JAN26 150.00 C 1.17 1.17 1.05 0.42 -0.76 40 6 1,091 -4
29JAN26 152.50 C 1.00 1.01 1.00 0.32 -0.61 40 2 698 0
29JAN26 155.00 C 0.00 0.00 0.00 0.24 -0.50 40 0 867 0
29JAN26 157.50 C 0.00 0.00 0.00 0.18 -0.40 40 0 468 0
29JAN26 160.00 C 0.00 0.00 0.00 0.14 -0.31 40 0 946 0
29JAN26 162.50 C 0.00 0.00 0.00 0.10 -0.25 40 0 2,944 0
26FEB26 85.00 C 0.00 0.00 0.00 34.87 -6.50 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 32.26 -6.86 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 29.94 -7.53 43 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 27.52 -7.33 41 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 25.06 -7.37 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 23.54 -6.06 44 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 21.83 -6.38 46 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 18.67 -7.09 37 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 16.88 -7.03 38 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 15.18 -6.52 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.76 -5.32 40 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 12.33 -5.40 41 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 10.93 -4.76 41 0 1,508 0
26FEB26 117.50 C 11.70 11.70 11.70 9.66 -5.34 41 6 168 +6
26FEB26 120.00 C 10.16 10.62 10.07 8.63 -4.08 41 171 3,402 +150
26FEB26 122.50 C 9.23 9.23 9.23 7.64 -3.73 42 11 269 +11
26FEB26 125.00 C 7.86 7.86 7.86 6.75 -3.38 42 1 380 0
26FEB26 127.50 C 0.00 0.00 0.00 5.88 -3.20 42 0 513 0
26FEB26 130.00 C 0.00 0.00 0.00 5.09 -3.01 42 0 715 0
26FEB26 132.50 C 0.00 0.00 0.00 4.38 -2.90 42 0 620 0
26FEB26 135.00 C 4.92 4.92 4.92 3.76 -2.74 42 3 479 0
26FEB26 137.50 C 0.00 0.00 0.00 3.21 -2.51 42 0 741 0
26FEB26 140.00 C 3.47 3.47 3.47 2.74 -2.25 42 3 266 0
26FEB26 142.50 C 0.00 0.00 0.00 2.32 -2.02 42 0 419 0
26FEB26 145.00 C 0.00 0.00 0.00 1.97 -1.79 42 0 146 0
26FEB26 147.50 C 2.94 3.05 2.50 1.66 -1.59 42 12 377 -2
26FEB26 150.00 C 2.25 2.25 2.25 1.39 -1.41 42 65 649 0
30MAR26 42.00 C 0.00 0.00 0.00 77.08 -7.31 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 76.09 -7.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 75.10 -7.31 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 74.11 -7.31 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 73.12 -7.31 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 72.13 -7.31 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.14 -7.31 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.14 -7.32 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.15 -7.32 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.68 -7.31 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.20 -7.31 40 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 61.65 -7.39 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 59.25 -7.31 41 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 56.78 -7.31 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.59 -6.51 59 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 52.03 -6.58 53 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 49.77 -6.40 56 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 46.98 -7.24 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.78 -6.57 49 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 42.37 -6.56 48 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 39.98 -6.63 46 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 37.61 -7.79 45 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 35.26 -6.55 44 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 32.97 -7.61 43 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 30.70 -7.61 42 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 28.89 -7.11 45 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 26.52 -7.11 42 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 24.36 -7.08 41 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 22.41 -5.82 41 0 1,042 0
30MAR26 102.50 C 0.00 0.00 0.00 20.69 -5.89 41 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 18.94 -5.94 41 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 17.37 -6.02 42 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 15.63 -6.08 41 0 710 0
30MAR26 112.50 C 0.00 0.00 0.00 14.83 -4.14 44 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 12.85 -4.64 41 0 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 11.44 -4.51 40 0 11,500 0
30MAR26 120.00 C 11.65 11.65 11.65 10.52 -4.33 41 20 3,951 +20
30MAR26 122.50 C 0.00 0.00 0.00 9.52 -3.88 42 0 2,292 0
30MAR26 125.00 C 10.11 10.11 8.86 8.62 -3.61 42 53 31,054 +4
30MAR26 127.50 C 0.00 0.00 0.00 7.83 -3.12 42 0 1,907 0
30MAR26 130.00 C 0.00 0.00 0.00 7.03 -3.18 43 0 4,621 0
30MAR26 132.50 C 0.00 0.00 0.00 6.26 -3.06 43 0 1,397 0
30MAR26 135.00 C 0.00 0.00 0.00 5.56 -2.98 42 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.93 -2.76 42 0 2,498 0
30MAR26 140.00 C 5.09 5.09 5.09 4.36 -2.54 42 3 2,236 +3
30MAR26 142.50 C 0.00 0.00 0.00 3.85 -2.33 42 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 3.39 -2.13 42 0 3,635 0
30MAR26 147.50 C 0.00 0.00 0.00 2.98 -1.95 42 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 2.61 -1.78 42 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 2.29 -1.61 42 0 887 0
30MAR26 155.00 C 0.00 0.00 0.00 2.00 -1.46 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.75 -1.32 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.53 -1.18 42 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 1.33 -1.07 42 0 111 0
30MAR26 165.00 C 2.50 2.59 2.50 1.16 -0.95 42 8 121 -8
30MAR26 167.50 C 0.00 0.00 0.00 1.00 -0.86 42 0 85 0
30MAR26 170.00 C 0.00 0.00 0.00 0.87 -0.77 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.73 -0.71 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.63 -0.63 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.55 -0.56 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.47 -0.47 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.41 -0.41 42 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.35 -0.37 42 0 272 0
30MAR26 187.50 C 0.00 0.00 0.00 0.30 -0.33 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.26 -0.29 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.22 -0.26 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.19 -0.23 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.17 -0.19 42 0 0 0
30MAR26 200.00 C 1.01 1.01 0.99 0.14 -0.17 42 120 1,323 +120
30MAR26 205.00 C 0.00 0.00 0.00 0.10 -0.14 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.08 -0.10 42 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 77.41 -7.31 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 76.43 -7.31 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 75.45 -7.31 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 74.46 -7.31 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 73.48 -7.31 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 72.50 -7.31 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 71.52 -7.31 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 70.54 -7.31 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 69.56 -7.31 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.11 -6.88 41 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.67 -7.30 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.24 -7.29 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.76 -6.80 38 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 57.42 -6.67 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 54.98 -6.71 40 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 52.18 -7.14 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 49.77 -7.39 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 47.10 -7.61 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 45.64 -6.82 41 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 42.77 -7.29 32 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.19 -6.55 41 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 38.37 -7.11 35 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 36.42 -6.97 37 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 34.04 -6.54 35 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 32.35 -6.65 38 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 30.34 -6.66 37 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 28.92 -5.99 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 26.81 -6.21 38 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.17 -6.45 39 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 23.60 -5.73 39 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 23.20 -4.51 43 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 21.07 -5.01 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 19.68 -5.54 41 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 18.37 -5.38 41 0 295 0
29JUN26 115.00 C 18.51 18.51 18.51 17.01 -4.68 41 15 6,316 +15
29JUN26 117.50 C 0.00 0.00 0.00 15.87 -4.48 41 0 322 0
29JUN26 120.00 C 0.00 0.00 0.00 14.83 -4.25 41 0 430 0
29JUN26 122.50 C 0.00 0.00 0.00 13.58 -4.29 41 0 484 0
29JUN26 125.00 C 13.70 13.70 13.70 12.93 -3.79 42 2 998 -2
29JUN26 127.50 C 13.88 13.88 13.88 12.10 -3.55 42 1 509 0
29JUN26 130.00 C 0.00 0.00 0.00 11.31 -3.40 43 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 10.57 -3.26 43 0 1,020 0
29JUN26 135.00 C 10.06 10.06 10.06 9.77 -3.23 43 1 650 +1
29JUN26 137.50 C 0.00 0.00 0.00 9.03 -3.21 43 0 605 0
29JUN26 140.00 C 9.02 9.02 9.02 8.34 -3.18 43 1 2,057 0
29JUN26 142.50 C 0.00 0.00 0.00 7.69 -3.21 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 7.09 -3.05 43 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.54 -2.89 43 0 476 0
29JUN26 150.00 C 7.37 7.37 7.37 6.02 -2.74 42 2 886 0
29JUN26 152.50 C 0.00 0.00 0.00 5.54 -2.59 42 0 164 0
29JUN26 155.00 C 6.30 6.30 6.30 5.10 -2.44 42 2 344 0
29JUN26 157.50 C 0.00 0.00 0.00 4.69 -2.30 42 0 270 0
29JUN26 160.00 C 0.00 0.00 0.00 4.31 -2.17 42 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.96 -2.05 42 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.63 -1.93 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.33 -1.82 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 3.06 -1.70 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.72 -1.69 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.57 -1.50 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.29 -1.47 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.10 -1.38 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.92 -1.29 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.76 -1.21 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.61 -1.13 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.47 -0.98 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.35 -0.91 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.23 -0.86 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.13 -0.80 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.03 -0.75 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.86 -0.65 42 0 102 0
29JUN26 210.00 C 2.10 2.10 2.10 0.72 -0.56 42 2 32 +1
29JUN26 215.00 C 0.00 0.00 0.00 0.60 -0.49 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.50 -0.42 42 0 164 0
29SEP26 65.00 C 0.00 0.00 0.00 55.94 -7.17 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.69 -7.12 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.48 -7.07 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.31 -7.01 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.18 -6.95 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.09 -6.89 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.06 -6.81 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.18 -6.79 42 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 38.98 -5.84 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 37.29 -6.53 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.71 -6.82 39 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.73 -5.43 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.57 -4.91 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 29.49 -5.96 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.97 -5.78 39 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.33 -4.83 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.67 -4.95 41 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.31 -4.83 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 23.01 -4.71 41 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 21.80 -4.55 42 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 20.33 -4.90 41 0 984 0
29SEP26 117.50 C 19.74 19.74 19.74 19.00 -4.77 41 50 620 +50
29SEP26 120.00 C 20.33 20.33 20.33 18.00 -4.73 41 15 503 +15
29SEP26 122.50 C 0.00 0.00 0.00 17.05 -4.35 41 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 16.43 -3.86 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 15.58 -3.70 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 14.79 -3.57 42 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 14.05 -3.44 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 13.28 -3.39 43 0 169 0
29SEP26 137.50 C 0.00 0.00 0.00 12.50 -3.39 43 0 304 0
29SEP26 140.00 C 0.00 0.00 0.00 11.75 -3.41 43 0 169 0
29SEP26 142.50 C 0.00 0.00 0.00 11.05 -3.41 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 10.39 -3.41 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 9.76 -3.36 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 9.17 -3.22 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 8.61 -3.10 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 8.09 -2.97 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.59 -2.85 42 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 7.13 -2.72 42 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.69 -2.61 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.28 -2.50 42 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.72 -2.56 42 0 0 0
29SEP26 170.00 C 7.80 7.80 7.80 5.52 -2.29 42 2 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.18 -2.19 42 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.86 -2.09 42 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.42 -2.13 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.27 -1.91 42 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 3.89 -1.93 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.75 -1.74 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.41 -1.76 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.20 -1.67 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 3.09 -1.50 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.89 -1.31 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.63 -1.33 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.54 -1.19 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.17 -1.14 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.90 -1.04 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.67 -0.94 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.47 -0.85 42 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 37.70 -6.29 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.06 -6.18 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.47 -6.07 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.94 -5.96 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.46 -5.84 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.04 -5.71 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.67 -5.59 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.35 -5.47 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.08 -5.34 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.86 -5.22 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.45 -5.33 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.22 -5.32 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.86 -4.69 41 0 0 0
30DEC26 122.50 C 21.68 21.68 21.68 20.29 -4.14 42 1 151 +1
30DEC26 125.00 C 0.00 0.00 0.00 19.41 -3.96 42 0 150 0
30DEC26 127.50 C 0.00 0.00 0.00 18.57 -3.84 42 0 197 0
30DEC26 130.00 C 19.70 19.70 19.70 17.77 -3.72 42 2 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.17 -3.45 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.30 -3.79 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 15.61 -3.42 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 14.88 -3.65 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.15 -3.66 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.45 -3.65 43 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 12.78 -3.45 43 0 23 0
TOTAL CALL 6,465 376,285 +308
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
19DEC25 107.50 P 0.10 0.10 0.10 0.04 +0.03 46 95 241 +95
19DEC25 110.00 P 0.10 0.18 0.10 0.14 +0.12 46 185 232 +185
19DEC25 112.50 P 0.18 0.45 0.18 0.39 +0.34 46 105 263 +102
19DEC25 115.00 P 0.39 1.00 0.39 0.89 +0.76 46 211 367 +187
19DEC25 117.50 P 0.88 1.90 0.63 1.75 +1.43 47 258 373 -86
19DEC25 120.00 P 1.56 3.21 1.34 3.08 +2.38 48 215 597 +132
19DEC25 122.50 P 3.05 4.95 2.68 4.80 +3.46 49 42 253 -4
19DEC25 125.00 P 4.79 5.80 4.79 6.91 +4.59 52 23 131 -20
19DEC25 127.50 P 0.00 0.00 0.00 9.23 +5.58 58 0 354 0
19DEC25 130.00 P 0.00 0.00 0.00 11.55 +6.20 61 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 13.81 +6.45 47 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 16.30 +6.93 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 18.80 +6.83 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 21.30 +6.84 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 23.80 +6.80 0 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 26.30 +6.73 0 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 28.80 +7.30 0 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.04 - 43 0 0 -
24DEC25 105.00 P 0.00 0.00 0.00 0.09 - 42 0 0 -
24DEC25 107.50 P 0.00 0.00 0.00 0.22 - 42 0 0 -
24DEC25 110.00 P 0.25 0.25 0.25 0.46 - 42 2 2 -
24DEC25 112.50 P 0.42 0.90 0.42 0.89 - 42 14 14 -
24DEC25 115.00 P 0.80 1.40 0.75 1.52 - 41 51 51 -
24DEC25 117.50 P 1.35 2.00 1.35 2.43 - 40 52 50 -
24DEC25 120.00 P 2.02 3.98 2.02 3.89 - 43 37 37 -
24DEC25 122.50 P 3.59 4.68 3.59 5.41 - 42 3 3 -
24DEC25 125.00 P 0.00 0.00 0.00 7.41 - 45 0 0 -
24DEC25 127.50 P 0.00 0.00 0.00 9.54 - 47 0 0 -
24DEC25 130.00 P 0.00 0.00 0.00 11.89 - 51 0 0 -
24DEC25 132.50 P 0.00 0.00 0.00 14.32 - 56 0 0 -
24DEC25 135.00 P 0.00 0.00 0.00 16.65 - 58 0 0 -
24DEC25 137.50 P 0.00 0.00 0.00 19.22 - 66 0 0 -
24DEC25 140.00 P 0.00 0.00 0.00 21.94 - 79 0 0 -
24DEC25 142.50 P 0.00 0.00 0.00 23.80 - 0 0 0 -
24DEC25 145.00 P 0.00 0.00 0.00 26.31 - 56 0 0 -
24DEC25 147.50 P 0.00 0.00 0.00 28.80 - 0 0 0 -
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 148 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7,854 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,605 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,496 0
30DEC25 97.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 4,884 0
30DEC25 100.00 P 0.13 0.15 0.13 0.04 +0.03 38 84 15,853 0
30DEC25 102.50 P 0.00 0.00 0.00 0.09 +0.07 38 0 2,390 0
30DEC25 105.00 P 0.25 0.29 0.25 0.19 +0.16 37 179 6,913 -84
30DEC25 107.50 P 0.30 0.48 0.27 0.39 +0.32 37 227 4,306 -85
30DEC25 110.00 P 0.46 0.76 0.39 0.71 +0.56 37 80 4,314 +53
30DEC25 112.50 P 0.71 1.16 0.62 1.23 +0.93 37 445 5,411 +80
30DEC25 115.00 P 1.10 1.64 1.10 1.94 +1.38 37 843 12,854 +400
30DEC25 117.50 P 1.65 3.01 1.65 3.01 +2.03 38 342 7,272 +28
30DEC25 120.00 P 2.80 4.38 2.56 4.30 +2.74 38 313 3,671 +14
30DEC25 122.50 P 3.90 5.26 3.90 5.86 +3.47 38 29 1,670 -5
30DEC25 125.00 P 5.42 6.86 5.42 7.80 +4.32 40 70 943 -62
30DEC25 127.50 P 7.00 7.00 7.00 9.86 +5.05 41 5 971 0
30DEC25 130.00 P 9.50 9.50 9.50 11.89 +5.51 40 4 676 0
30DEC25 132.50 P 0.00 0.00 0.00 14.44 +6.22 47 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 16.89 +6.65 51 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 19.39 +6.96 56 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 21.94 +7.20 62 0 1,074 0
30DEC25 142.50 P 0.00 0.00 0.00 24.51 +7.36 69 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 26.64 +7.01 63 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 29.66 +7.50 81 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 31.60 +6.88 70 0 30 0
30DEC25 152.50 P 30.09 30.09 30.09 34.81 +7.57 94 15 46 +15
30DEC25 155.00 P 0.00 0.00 0.00 36.62 +6.88 79 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 39.14 +6.90 83 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 41.30 +6.56 0 0 0 -19
30DEC25 162.50 P 0.00 0.00 0.00 43.80 +6.56 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 46.30 +6.56 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 48.80 +6.56 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 51.54 +6.81 96 0 0 -2
30DEC25 172.50 P 0.00 0.00 0.00 53.80 +6.56 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 56.30 +6.56 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 58.80 +6.56 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 61.30 +6.56 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 63.80 +6.56 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 66.30 +6.56 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 68.80 +6.56 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 71.30 +6.56 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 73.80 +6.56 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 76.30 +6.57 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 78.97 +6.74 123 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 81.30 +6.56 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 86.30 +6.56 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 91.30 +6.56 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 96.30 +6.56 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 101.30 +6.56 0 0 0 0
29JAN26 85.00 P 0.26 0.26 0.19 0.04 +0.02 40 48 161 +48
29JAN26 87.50 P 0.00 0.00 0.00 0.08 +0.05 40 0 259 0
29JAN26 90.00 P 0.29 0.29 0.29 0.13 +0.08 40 19 1,475 +1
29JAN26 92.50 P 0.35 0.35 0.35 0.22 +0.14 40 50 1,348 +50
29JAN26 95.00 P 0.40 0.42 0.40 0.35 +0.21 40 100 2,772 +100
29JAN26 97.50 P 0.65 0.65 0.65 0.54 +0.32 40 6 1,087 0
29JAN26 100.00 P 0.66 0.86 0.66 0.81 +0.46 40 75 2,078 +71
29JAN26 102.50 P 0.81 1.16 0.81 1.16 +0.63 40 87 1,773 +77
29JAN26 105.00 P 1.18 1.50 1.09 1.55 +0.77 39 42 6,253 +29
29JAN26 107.50 P 1.52 2.03 1.50 2.11 +1.00 39 134 3,603 +109
29JAN26 110.00 P 2.06 2.74 2.06 2.80 +1.27 39 319 12,628 +81
29JAN26 112.50 P 2.61 3.63 2.61 3.63 +1.68 39 213 2,341 -18
29JAN26 115.00 P 3.50 3.83 3.45 4.65 +2.09 39 157 6,195 +61
29JAN26 117.50 P 4.42 5.75 4.32 5.75 +2.43 39 191 6,679 +46
29JAN26 120.00 P 5.60 7.00 5.60 7.15 +2.91 40 6 574 +2
29JAN26 122.50 P 7.06 7.06 7.06 8.70 +3.37 40 10 1,070 0
29JAN26 125.00 P 0.00 0.00 0.00 10.34 +3.71 41 2 1,017 0
29JAN26 127.50 P 0.00 0.00 0.00 12.18 +4.17 41 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 14.17 +4.67 43 0 425 0
29JAN26 132.50 P 0.00 0.00 0.00 16.16 +5.02 43 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 18.28 +5.39 44 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 20.47 +5.76 45 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 22.73 +6.00 47 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 25.08 +6.29 48 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 27.28 +6.34 48 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 29.67 +6.85 49 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 31.95 +7.07 49 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 34.88 +7.49 57 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 36.71 +6.97 50 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 39.21 +6.65 53 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 41.31 +6.16 43 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 43.80 +6.56 0 0 291 0
26FEB26 85.00 P 0.48 0.49 0.48 0.26 +0.13 42 24 741 +24
26FEB26 87.50 P 0.00 0.00 0.00 0.39 +0.19 42 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.57 +0.27 42 0 709 0
26FEB26 92.50 P 0.00 0.00 0.00 0.80 +0.39 42 0 677 0
26FEB26 95.00 P 0.00 0.00 0.00 1.09 +0.48 42 0 662 0
26FEB26 97.50 P 1.42 1.42 1.42 1.46 +0.62 42 65 770 +65
26FEB26 100.00 P 1.51 1.51 1.44 1.86 +0.75 41 68 3,790 +3
26FEB26 102.50 P 1.92 2.18 1.92 2.36 +0.89 41 605 2,459 +524
26FEB26 105.00 P 2.34 2.66 2.30 2.96 +1.14 41 31 2,164 +31
26FEB26 107.50 P 2.77 3.50 2.77 3.69 +1.39 41 123 1,482 +101
26FEB26 110.00 P 3.72 4.42 3.64 4.49 +1.60 41 79 3,745 +75
26FEB26 112.50 P 4.57 4.57 4.57 5.52 +1.99 41 15 3,721 +15
26FEB26 115.00 P 6.25 6.25 6.25 6.63 +2.25 41 1 1,772 +1
26FEB26 117.50 P 6.64 7.40 6.64 7.88 +2.62 41 7 400 -4
26FEB26 120.00 P 0.00 0.00 0.00 9.22 +2.96 41 0 3,166 0
26FEB26 122.50 P 9.26 9.26 9.26 10.76 +3.29 42 110 1,459 -100
26FEB26 125.00 P 0.00 0.00 0.00 12.12 +3.34 41 0 141 0
26FEB26 127.50 P 0.00 0.00 0.00 14.06 +3.85 43 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 16.02 +4.25 44 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 17.87 +4.51 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.71 +4.70 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.87 +5.09 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.00 +5.97 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.16 +5.61 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 27.60 +5.04 42 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 30.47 +5.85 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 32.71 +6.16 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 171 0
30MAR26 65.00 P 0.31 0.32 0.31 0.03 +0.02 43 11 820 +11
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.10 +0.05 42 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.15 +0.07 42 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 +0.11 42 0 384 0
30MAR26 80.00 P 0.63 0.63 0.63 0.34 +0.16 42 5 910 +5
30MAR26 82.50 P 0.00 0.00 0.00 0.47 +0.21 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.67 +0.30 42 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.90 +0.39 42 0 760 0
30MAR26 90.00 P 0.00 0.00 0.00 1.18 +0.48 42 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.55 +0.62 42 0 9,936 0
30MAR26 95.00 P 1.71 1.71 1.71 1.93 +0.72 42 4 6,440 +4
30MAR26 97.50 P 0.00 0.00 0.00 2.42 +0.86 42 0 2,861 0
30MAR26 100.00 P 2.32 2.77 2.32 2.90 +0.95 41 13 2,898 -8
30MAR26 102.50 P 3.10 3.10 3.10 3.61 +1.15 42 3 2,159 +3
30MAR26 105.00 P 0.00 0.00 0.00 4.28 +1.32 41 0 1,984 0
30MAR26 107.50 P 0.00 0.00 0.00 5.18 +1.62 41 0 3,480 0
30MAR26 110.00 P 0.00 0.00 0.00 6.02 +1.76 41 0 20,198 0
30MAR26 112.50 P 0.00 0.00 0.00 7.04 +1.98 41 0 3,195 0
30MAR26 115.00 P 7.62 8.02 7.62 8.20 +2.22 41 4 7,375 -1
30MAR26 117.50 P 0.00 0.00 0.00 9.47 +2.49 41 0 14,327 0
30MAR26 120.00 P 10.00 10.98 10.00 10.98 +2.88 42 12 12,761 +1
30MAR26 122.50 P 0.00 0.00 0.00 12.50 +3.20 42 0 2,183 0
30MAR26 125.00 P 12.05 12.05 12.05 14.12 +3.50 43 55 345 -55
30MAR26 127.50 P 13.53 13.53 13.53 15.82 +3.76 43 110 337 +38
30MAR26 130.00 P 0.00 0.00 0.00 17.47 +3.94 43 0 4,627 0
30MAR26 132.50 P 0.00 0.00 0.00 19.34 +4.29 44 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 21.31 +4.60 44 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 23.26 +4.98 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 25.28 +5.08 45 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 27.33 +5.28 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 29.39 +5.92 46 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 31.46 +5.85 46 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 33.63 +6.12 46 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 36.17 +6.08 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 38.04 +5.78 46 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 40.17 +5.74 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 43.21 +6.52 51 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 45.61 +6.63 52 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 47.50 +6.94 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 50.26 +6.62 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 52.21 +6.18 50 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 54.30 +5.87 48 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 56.60 +6.86 47 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 59.02 +5.92 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 61.64 +6.18 50 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 63.88 +6.08 46 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 66.30 +6.15 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 68.80 +6.25 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 71.36 +6.39 49 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 74.07 +6.65 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 76.58 +6.70 56 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 79.08 +6.76 58 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 81.30 +6.51 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 86.30 +6.55 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 91.30 +6.55 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 96.30 +6.56 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 101.30 +6.56 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 +0.06 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 +0.08 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 +0.10 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.45 +0.13 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.59 +0.16 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.81 +0.24 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.04 +0.29 42 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.34 +0.38 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.67 +0.45 42 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 2.07 +0.55 42 0 392 0
29JUN26 87.50 P 2.57 2.57 2.57 2.50 +0.63 42 2 883 +2
29JUN26 90.00 P 0.00 0.00 0.00 2.90 +0.63 42 0 6,942 0
29JUN26 92.50 P 0.00 0.00 0.00 3.59 +0.94 42 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 4.18 +0.94 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 4.84 +1.09 42 0 375 0
29JUN26 100.00 P 4.90 5.60 4.78 5.60 +1.30 42 262 4,572 +262
29JUN26 102.50 P 0.00 0.00 0.00 6.42 +1.52 42 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 7.25 +1.61 41 0 995 0
29JUN26 107.50 P 0.00 0.00 0.00 8.33 +1.87 42 0 1,165 0
29JUN26 110.00 P 0.00 0.00 0.00 9.36 +2.03 42 0 11,602 0
29JUN26 112.50 P 10.39 10.39 10.39 10.62 +2.29 42 1 1,281 0
29JUN26 115.00 P 10.47 10.47 10.47 11.89 +2.54 42 60 7,312 0
29JUN26 117.50 P 0.00 0.00 0.00 13.15 +2.62 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 14.57 +2.84 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 16.07 +2.91 42 0 177 0
29JUN26 125.00 P 15.93 15.93 15.93 17.72 +3.18 43 55 715 0
29JUN26 127.50 P 0.00 0.00 0.00 19.45 +3.62 44 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 21.14 +3.85 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 22.83 +3.96 44 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 24.58 +3.96 44 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 26.45 +4.11 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 28.33 +4.28 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 30.22 +4.75 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 32.23 +4.63 45 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 34.27 +4.80 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 36.32 +4.96 45 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 38.40 +5.13 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.40 +5.10 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.77 +5.42 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 44.81 +5.41 46 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 46.98 +5.50 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 49.38 +5.72 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.82 +5.97 49 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 53.74 +5.69 48 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 56.09 +5.82 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.16 +5.60 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 60.63 +5.76 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.86 +4.68 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.23 +4.71 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.63 +4.81 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 69.99 +5.90 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 72.32 +5.95 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 74.71 +6.04 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 76.58 +5.60 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 79.08 +6.06 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 81.30 +5.67 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 86.30 +5.97 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.30 +6.28 57 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 96.58 +6.59 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 101.58 +6.71 54 0 0 0
29SEP26 65.00 P 1.12 1.12 1.12 0.65 +0.15 42 15 71 +15
29SEP26 67.50 P 0.00 0.00 0.00 0.86 +0.21 42 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.08 +0.24 42 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.38 +0.33 42 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 +0.37 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.07 +0.45 42 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.49 +0.55 42 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.96 +0.60 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.52 +0.75 42 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 4.07 +0.79 42 0 207 0
29SEP26 90.00 P 4.49 4.78 4.49 4.63 +0.79 42 73 498 +73
29SEP26 92.50 P 4.83 4.83 4.83 5.23 +0.83 42 2 991 0
29SEP26 95.00 P 5.67 5.87 5.67 6.07 +0.97 42 67 220 +65
29SEP26 97.50 P 0.00 0.00 0.00 6.86 +1.10 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 7.73 +1.27 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.68 +1.52 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 9.80 +1.76 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.82 +1.82 42 0 1,897 0
29SEP26 110.00 P 10.00 11.70 10.00 12.10 +2.17 42 2 1,706 +2
29SEP26 112.50 P 12.20 13.20 12.20 13.26 +2.25 42 2 1,519 +2
29SEP26 115.00 P 0.00 0.00 0.00 14.58 +2.40 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 16.00 +2.59 43 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 17.52 +2.80 43 0 352 0
29SEP26 122.50 P 18.48 18.48 18.48 18.86 +2.78 43 1 73 0
29SEP26 125.00 P 0.00 0.00 0.00 20.53 +3.03 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 22.05 +3.07 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 23.78 +3.49 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 25.50 +3.63 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 27.07 +3.57 43 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 28.93 +3.73 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 30.67 +3.76 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 31.73 +3.11 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.58 +4.24 44 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 35.42 +3.30 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.47 +4.59 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 39.35 +3.45 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.59 +4.79 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.66 +4.95 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.38 +3.66 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.50 +3.73 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.64 +3.81 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.82 +3.91 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.94 +3.95 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.11 +3.96 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.35 +4.00 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.63 +4.08 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.87 +4.10 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.15 +4.15 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.44 +4.19 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.99 +4.42 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.32 +4.42 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.71 +4.51 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.84 +4.39 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.22 +4.52 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.62 +4.65 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.47 +6.14 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.30 +6.22 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 96.58 +6.59 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.58 +6.71 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.19 +1.05 42 0 15 0
30DEC26 92.50 P 6.70 6.70 6.70 7.00 +1.17 42 1 1 +1
30DEC26 95.00 P 0.00 0.00 0.00 7.76 +1.20 42 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 8.64 +1.30 42 0 23 0
30DEC26 100.00 P 9.10 9.60 9.10 9.60 +1.40 42 3 131 0
30DEC26 102.50 P 0.00 0.00 0.00 10.57 +1.70 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.61 +1.80 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.80 +1.97 42 0 0 0
30DEC26 110.00 P 13.50 14.00 13.50 14.00 +2.07 42 3 28 +3
30DEC26 112.50 P 14.37 14.50 14.37 14.90 +1.77 41 62 78 +62
30DEC26 115.00 P 16.00 16.00 16.00 16.30 +2.01 41 1 61 +1
30DEC26 117.50 P 17.09 17.09 17.09 17.68 +2.12 42 1 2 +1
30DEC26 120.00 P 0.00 0.00 0.00 19.52 +2.64 42 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 20.92 +2.67 42 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 22.66 +2.93 43 0 141 0
30DEC26 127.50 P 0.00 0.00 0.00 24.21 +3.31 43 0 1 0
30DEC26 130.00 P 24.80 24.80 24.80 25.87 +3.20 43 1 12 +1
30DEC26 132.50 P 0.00 0.00 0.00 27.56 +3.39 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.64 +2.86 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.31 +2.86 42 0 0 0
30DEC26 140.00 P 33.00 33.00 33.00 32.96 +3.81 44 1 6 +1
30DEC26 142.50 P 0.00 0.00 0.00 33.78 +2.81 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.63 +2.94 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.48 +3.05 42 0 0 0
TOTAL PUT 7,348 485,383 +2,805
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$ 193.70
30DEC25 85.00 C 0.00 0.00 0.00 108.81 -2.02 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 106.31 -2.03 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 103.82 -2.02 112 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 101.32 -2.02 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 98.82 -2.03 0 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 96.33 -2.02 101 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 93.83 -2.03 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 91.33 -2.03 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 88.84 -2.02 91 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 86.34 -2.03 68 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 83.84 -2.03 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 81.35 -2.03 82 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 78.85 -2.03 67 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 76.35 -2.03 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 73.86 -2.03 73 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 71.36 -2.03 61 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 68.86 -2.04 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 66.20 -2.20 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 63.71 -2.19 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 61.21 -2.20 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 58.73 -2.18 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 56.24 -2.17 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 53.75 -2.17 0 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 51.26 -2.16 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 48.77 -2.16 0 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 46.27 -2.16 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 43.82 -2.12 0 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 41.35 -2.10 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 38.89 -2.07 0 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 36.43 -2.05 40 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 33.96 -2.05 41 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 31.50 -2.05 41 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 29.06 -2.05 40 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 26.65 -2.05 40 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 24.28 -2.05 40 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 21.97 -2.04 41 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 19.72 -2.03 40 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 17.56 -2.00 41 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 15.50 -1.96 41 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 13.55 -1.92 41 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 11.73 -1.86 41 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 10.06 -1.78 41 0 108 0
30DEC25 190.00 C 0.00 0.00 0.00 8.61 -1.30 41 0 159 0
30DEC25 192.50 C 0.00 0.00 0.00 7.07 -1.41 40 0 115 0
30DEC25 195.00 C 4.92 5.99 4.90 5.99 -1.19 41 100 1,597 -68
30DEC25 197.50 C 4.30 4.30 4.30 4.86 -1.17 40 5 222 0
30DEC25 200.00 C 4.50 4.50 3.84 4.01 -1.00 41 30 1,496 +9
30DEC25 205.00 C 2.30 3.05 2.30 2.58 -0.78 41 58 1,039 +53
30DEC25 210.00 C 1.59 1.81 1.58 1.56 -0.68 41 62 795 -2
30DEC25 215.00 C 1.06 1.17 1.00 0.90 -0.53 41 65 602 -5
30DEC25 220.00 C 0.77 0.78 0.77 0.50 -0.35 41 10 2,746 -10
30DEC25 225.00 C 0.00 0.00 0.00 0.26 -0.23 41 0 1,530 0
30DEC25 230.00 C 0.42 0.42 0.35 0.14 -0.13 41 51 1,875 +49
30DEC25 235.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 1,223 0
30DEC25 245.00 C 0.15 0.15 0.14 0.02 -0.02 42 63 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 27.79 -2.00 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 25.90 -1.98 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.09 -1.96 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 22.35 -1.93 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 20.69 -1.89 46 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 19.11 -1.85 46 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 17.60 -1.81 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 16.18 -1.76 46 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 14.57 -1.48 45 0 86 0
29JAN26 192.50 C 0.00 0.00 0.00 13.34 -1.43 45 0 15 0
29JAN26 195.00 C 11.66 12.90 11.66 12.38 -1.18 46 5 68 +3
29JAN26 197.50 C 0.00 0.00 0.00 11.33 -1.10 46 0 75 0
29JAN26 200.00 C 10.24 10.27 10.19 10.46 -0.91 47 39 152 +17
29JAN26 205.00 C 0.00 0.00 0.00 8.63 -0.82 47 0 25 0
29JAN26 210.00 C 6.80 6.82 6.80 7.02 -0.78 47 45 288 +45
29JAN26 215.00 C 6.00 6.00 6.00 5.65 -0.88 47 1 564 +1
29JAN26 220.00 C 0.00 0.00 0.00 4.51 -0.99 47 0 276 0
29JAN26 225.00 C 0.00 0.00 0.00 3.57 -0.86 47 0 155 0
29JAN26 230.00 C 3.34 3.34 3.34 2.81 -0.74 47 100 526 +72
29JAN26 235.00 C 0.00 0.00 0.00 2.19 -0.63 47 0 603 0
29JAN26 240.00 C 0.00 0.00 0.00 1.70 -0.53 46 0 921 0
29JAN26 245.00 C 0.00 0.00 0.00 1.31 -0.44 46 0 879 0
29JAN26 250.00 C 1.78 1.78 1.72 1.00 -0.37 46 11 331 0
29JAN26 255.00 C 0.00 0.00 0.00 0.76 -0.30 46 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 0.57 -0.25 46 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.43 -0.20 46 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.32 -0.16 46 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.23 -0.14 46 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.17 -0.10 46 0 122 0
29JAN26 285.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 131 0
26FEB26 170.00 C 0.00 0.00 0.00 31.28 -1.76 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 29.59 -1.72 49 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 27.95 -1.69 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 26.37 -1.66 49 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 24.85 -1.62 49 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 23.40 -1.57 49 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.00 -1.54 49 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 20.66 -1.50 49 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 19.38 -0.83 49 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 18.19 -0.80 49 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 17.06 -0.76 49 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 16.00 -0.71 49 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 15.02 -0.63 49 0 35 0
26FEB26 205.00 C 12.75 12.75 12.75 13.18 -0.51 50 15 45 +15
26FEB26 210.00 C 0.00 0.00 0.00 11.54 -0.51 50 0 133 0
26FEB26 215.00 C 9.68 10.30 9.60 9.96 -0.57 50 9 128 +5
26FEB26 220.00 C 8.59 8.59 8.59 8.57 -0.80 50 15 260 +15
26FEB26 225.00 C 0.00 0.00 0.00 7.34 -0.86 50 0 92 0
26FEB26 230.00 C 0.00 0.00 0.00 6.09 -0.96 49 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 5.18 -0.86 49 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 4.40 -0.61 49 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 3.73 -0.54 49 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 3.14 -0.48 49 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 2.65 -0.42 49 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 2.22 -0.38 49 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 1.86 -0.33 49 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.56 -0.28 49 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 1.30 -0.25 49 0 5 0
26FEB26 280.00 C 2.06 2.06 2.06 1.11 -0.19 49 100 148 0
30MAR26 85.00 C 0.00 0.00 0.00 109.45 -2.06 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 107.03 -2.01 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 104.62 -1.95 59 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 102.26 -1.85 63 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 99.79 -1.86 61 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 97.37 -1.82 61 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 94.95 -0.91 61 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 92.54 -0.82 60 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 90.13 -0.79 60 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 87.63 -0.87 57 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 85.26 -0.82 57 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 82.80 -0.88 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 80.40 -0.88 55 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 78.02 -0.87 54 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 75.61 -0.88 53 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 73.25 -0.87 53 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 70.92 -0.82 53 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 68.55 -0.87 52 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 66.27 -0.82 51 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 64.06 -0.75 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 61.70 -0.76 50 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 59.50 -0.74 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.34 -0.71 50 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 55.15 -0.75 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.10 -0.70 50 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 51.04 -0.69 50 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 49.07 -0.73 50 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 47.12 -0.78 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 45.19 -0.86 50 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 43.29 -0.95 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 41.50 -0.98 50 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 39.72 -1.03 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 38.02 -1.06 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 36.85 -1.75 52 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 35.24 -1.73 52 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 33.68 -0.64 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.17 -1.67 52 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 30.71 -1.64 52 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 29.29 -1.61 52 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 27.92 -1.59 52 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 26.61 -1.55 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 25.34 -1.51 52 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 24.28 -0.55 52 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 22.97 -0.68 52 0 45 0
30MAR26 195.00 C 22.15 22.15 22.15 21.84 -0.68 52 22 146 +22
30MAR26 197.50 C 20.58 20.58 20.58 20.83 -0.60 52 15 19 -15
30MAR26 200.00 C 19.62 19.62 19.62 19.77 -0.62 52 15 495 -15
30MAR26 205.00 C 17.35 17.83 17.35 17.92 -0.50 52 30 103 -15
30MAR26 210.00 C 15.10 15.76 15.10 16.30 -0.41 53 110 388 -42
30MAR26 215.00 C 14.17 14.17 14.13 14.71 -0.46 53 30 20 0
30MAR26 220.00 C 0.00 0.00 0.00 13.17 -0.70 53 0 478 0
30MAR26 225.00 C 0.00 0.00 0.00 11.78 -0.92 53 0 95 0
30MAR26 230.00 C 0.00 0.00 0.00 10.21 -1.26 52 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 9.10 -1.16 52 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 8.34 -0.83 52 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 7.20 -0.74 52 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 6.39 -0.69 52 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 5.66 -0.64 52 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 5.02 -0.58 52 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 4.44 -0.53 52 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 3.92 -0.49 52 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 3.57 -0.34 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 3.05 -0.42 52 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.69 -0.38 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 2.37 -0.34 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.09 -0.31 52 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.84 -0.28 52 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.42 -0.23 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 1.09 -0.19 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.84 -0.16 52 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.65 -0.12 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.50 -0.10 52 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.38 -0.08 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.29 -0.07 52 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 78.41 -0.76 52 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 76.26 -0.75 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 74.15 -0.75 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 72.08 -0.78 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 70.03 -0.69 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.02 -0.63 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 66.06 -0.61 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.07 -0.66 51 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.18 -0.65 51 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 60.34 -0.63 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 58.50 -0.64 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 56.72 -0.66 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.06 -0.56 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 53.33 -0.60 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 51.69 -0.62 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 50.11 -0.62 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 48.55 -0.94 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 47.03 -0.92 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 45.48 -0.71 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 44.06 -0.95 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 42.69 -0.66 52 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 41.33 -0.65 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.04 -0.60 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 38.72 -0.62 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.48 -0.59 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 36.33 -0.51 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.11 -0.53 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 33.96 -0.51 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.87 -0.46 52 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 31.81 -0.42 53 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 30.79 -0.37 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 29.77 -0.35 53 0 0 0
29JUN26 200.00 C 29.10 29.10 29.10 28.82 -0.65 53 1 2,698 +1
29JUN26 205.00 C 0.00 0.00 0.00 26.86 -0.75 53 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 25.04 -0.51 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 23.32 -0.65 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.72 -1.00 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 20.21 -0.96 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 18.80 -0.91 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 17.48 -0.87 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.25 -0.83 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 15.10 -0.79 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 14.03 -0.74 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 13.03 -0.71 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 12.10 -0.67 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 11.23 -0.64 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 10.43 -0.59 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 9.68 -0.56 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.98 -0.53 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 8.33 -0.50 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.73 -0.47 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 7.17 -0.45 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 6.65 -0.42 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.72 -0.37 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.92 -0.33 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 4.23 -0.29 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.63 -0.27 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 3.13 -0.23 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.69 -0.20 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.31 -0.18 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 60.64 -0.54 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 59.16 -0.49 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 57.67 -0.57 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.22 -0.56 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 54.78 -0.74 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 53.42 -0.91 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.08 -0.42 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.76 -0.87 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.44 -0.90 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 48.22 -0.36 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.00 -0.39 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.81 -0.38 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 44.67 -0.36 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.55 -0.35 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.45 -0.34 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.37 -0.34 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.29 -0.37 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 39.30 -0.33 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.31 -0.32 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.34 -0.32 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 36.39 -0.66 54 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 34.56 -0.35 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.87 -0.33 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 31.29 -0.29 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 29.72 -0.46 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 28.66 -0.71 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 26.98 -0.27 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 25.72 -0.23 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.36 -0.66 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.07 -0.53 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 21.85 -0.64 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 20.70 -0.77 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 19.60 -0.75 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 18.56 -0.72 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.58 -0.69 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 16.17 -1.14 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.31 -1.10 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 14.51 -1.04 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.74 -0.99 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 13.02 -0.94 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 12.33 -0.90 54 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 53.85 -0.37 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.70 -0.36 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.57 -0.80 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.44 -0.82 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 49.47 -0.70 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.31 -0.66 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.29 -0.36 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.30 -0.34 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.31 -0.34 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.35 -0.34 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 43.42 -0.33 54 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 42.49 -0.35 54 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 40.78 -0.42 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 39.05 -0.46 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 37.47 -0.52 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 35.94 -0.52 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.56 -0.44 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.19 -0.16 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 31.82 -0.28 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.59 -0.26 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 29.28 -0.37 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.01 -0.51 55 0 1 0
TOTAL CALL 1,007 63,782 +135
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 133 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 124 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 104 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 67 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 64 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 44 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 42 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 272 0
30DEC25 157.50 P 0.25 0.25 0.25 0.03 0.00 41 50 200 -47
30DEC25 160.00 P 0.26 0.26 0.26 0.06 0.00 41 25 884 -25
30DEC25 162.50 P 0.33 0.33 0.29 0.09 -0.01 41 13 1,150 0
30DEC25 165.00 P 0.38 0.38 0.38 0.15 -0.01 41 2 1,050 -2
30DEC25 167.50 P 0.45 0.45 0.45 0.24 -0.01 41 2 582 -2
30DEC25 170.00 P 0.55 0.55 0.55 0.37 0.00 41 5 2,016 0
30DEC25 172.50 P 0.00 0.00 0.00 0.56 +0.01 41 0 1,082 0
30DEC25 175.00 P 1.22 1.22 1.22 0.82 +0.02 41 25 1,634 +25
30DEC25 177.50 P 0.00 0.00 0.00 1.17 +0.04 41 0 1,271 0
30DEC25 180.00 P 1.88 1.88 1.56 1.62 +0.08 41 14 1,889 +6
30DEC25 182.50 P 2.72 2.72 2.14 2.12 +0.08 40 67 1,087 +24
30DEC25 185.00 P 3.26 3.36 2.77 2.72 +0.04 40 109 1,330 -30
30DEC25 187.50 P 4.43 4.43 3.32 3.54 +0.08 40 53 691 +8
30DEC25 190.00 P 5.50 5.50 4.58 4.57 +0.20 40 87 1,346 +60
30DEC25 192.50 P 0.00 0.00 0.00 5.61 +0.21 40 0 598 0
30DEC25 195.00 P 6.60 6.60 6.60 6.96 +0.35 40 4 2,454 0
30DEC25 197.50 P 8.50 8.50 8.50 8.42 +0.44 40 2 459 0
30DEC25 200.00 P 7.17 10.00 7.17 10.00 +0.54 41 4 1,762 0
30DEC25 205.00 P 0.00 0.00 0.00 13.59 +1.09 41 0 885 0
30DEC25 210.00 P 0.00 0.00 0.00 17.60 +1.35 41 0 948 0
30DEC25 215.00 P 0.00 0.00 0.00 21.98 +1.54 40 0 378 0
30DEC25 220.00 P 26.95 26.95 26.95 26.61 +1.71 40 1 262 -1
30DEC25 225.00 P 0.00 0.00 0.00 31.41 +1.84 41 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 36.32 +0.89 40 0 101 0
30DEC25 235.00 P 0.00 0.00 0.00 41.53 +1.09 54 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 46.49 +0.86 58 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 51.50 +1.21 62 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 56.51 +1.22 67 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 61.51 +1.22 71 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 66.51 +1.23 75 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 71.51 +1.22 80 0 0 0
30DEC25 270.00 P 76.75 76.75 76.75 76.51 +0.80 84 8 578 0
30DEC25 275.00 P 81.62 81.74 81.56 81.53 +1.25 88 24 290 +5
30DEC25 280.00 P 0.00 0.00 0.00 86.51 +1.22 91 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 91.51 +1.22 95 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 96.51 +1.22 99 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 101.51 +1.22 102 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 106.51 +1.23 105 0 0 0
29JAN26 170.00 P 3.40 3.49 3.25 3.34 -0.04 46 410 1,551 +410
29JAN26 172.50 P 4.00 4.40 4.00 3.94 -0.01 45 9 97 +9
29JAN26 175.00 P 4.83 5.25 4.51 4.57 -0.08 45 17 149 +7
29JAN26 177.50 P 0.00 0.00 0.00 5.33 -0.05 45 0 422 0
29JAN26 180.00 P 0.00 0.00 0.00 6.13 -0.07 45 0 341 0
29JAN26 182.50 P 6.99 6.99 6.99 7.01 -0.11 45 20 570 0
29JAN26 185.00 P 9.08 9.08 8.01 8.01 -0.09 45 22 531 -20
29JAN26 187.50 P 0.00 0.00 0.00 9.16 -0.12 46 0 711 0
29JAN26 190.00 P 0.00 0.00 0.00 10.36 -0.03 46 0 951 0
29JAN26 192.50 P 0.00 0.00 0.00 11.61 -0.03 46 0 294 0
29JAN26 195.00 P 0.00 0.00 0.00 12.98 +0.09 46 0 744 0
29JAN26 197.50 P 0.00 0.00 0.00 14.41 +0.12 46 0 412 0
29JAN26 200.00 P 0.00 0.00 0.00 15.89 +0.15 46 0 613 0
29JAN26 205.00 P 0.00 0.00 0.00 19.07 +0.22 46 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 22.43 +0.88 46 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 26.09 +0.97 46 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 29.98 +1.07 46 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 34.11 +0.27 46 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 39.33 +1.19 51 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 43.78 +1.19 52 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 48.29 +1.15 53 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 52.84 +0.97 53 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 57.53 +0.86 54 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 61.83 +0.29 50 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 66.58 +0.27 49 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 71.51 +0.45 50 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 76.51 +0.57 53 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 81.53 +0.66 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 86.51 +0.69 58 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 91.51 +0.71 60 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 96.59 +0.81 64 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 101.59 +0.81 66 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 106.59 +0.81 68 0 0 0
26FEB26 170.00 P 6.60 6.93 6.60 6.52 +0.09 49 12 120 +12
26FEB26 172.50 P 0.00 0.00 0.00 7.36 +0.17 49 0 28 0
26FEB26 175.00 P 0.00 0.00 0.00 7.98 -0.10 48 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 8.79 -0.17 48 0 100 0
26FEB26 180.00 P 0.00 0.00 0.00 9.91 -0.01 48 0 74 0
26FEB26 182.50 P 11.46 11.46 11.46 10.95 +0.12 48 15 85 0
26FEB26 185.00 P 0.00 0.00 0.00 12.05 +0.39 49 0 133 0
26FEB26 187.50 P 0.00 0.00 0.00 13.22 +0.07 48 0 162 0
26FEB26 190.00 P 0.00 0.00 0.00 14.45 +0.03 48 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 15.75 +0.06 49 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 17.11 +0.15 49 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 18.53 +0.15 49 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 20.03 +0.18 49 0 104 0
26FEB26 205.00 P 0.00 0.00 0.00 23.09 +0.92 49 0 465 0
26FEB26 210.00 P 0.00 0.00 0.00 26.34 +0.93 49 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 29.84 +1.10 49 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 34.41 +1.10 52 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 38.32 +1.21 52 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 42.37 +1.22 53 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 46.52 +1.26 53 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.78 +1.19 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 55.12 +1.17 54 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 59.53 +1.02 54 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 64.02 +0.93 55 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 68.62 +0.81 55 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 73.24 +0.67 56 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.89 +0.66 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.57 +0.65 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 86.92 +0.28 53 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 0.00 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 0.00 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 0.00 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.08 0.00 52 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.14 0.00 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.18 +0.01 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.24 +0.01 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.29 0.00 52 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.37 0.00 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.46 0.00 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.57 +0.02 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.70 +0.01 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.84 +0.02 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 1.01 +0.03 52 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.22 +0.04 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.42 +0.03 52 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.68 +0.05 52 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.97 +0.05 52 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.26 +0.05 52 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.62 +0.09 52 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 3.02 +0.09 52 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 3.42 +0.09 52 0 210 0
30MAR26 147.50 P 0.00 0.00 0.00 3.89 +0.15 52 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 4.42 +0.15 52 0 907 0
30MAR26 152.50 P 0.00 0.00 0.00 4.95 +0.14 52 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.50 +0.16 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 6.19 +0.22 52 0 145 0
30MAR26 160.00 P 0.00 0.00 0.00 6.88 +0.22 52 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 7.57 +0.22 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 8.35 +0.30 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 9.22 +0.31 52 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 10.08 +0.25 52 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 10.95 +0.31 52 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 11.66 0.00 51 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 12.76 +0.07 51 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 13.86 +0.09 51 0 409 0
30MAR26 182.50 P 0.00 0.00 0.00 15.00 +0.22 51 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 16.19 +0.11 51 0 23 0
30MAR26 187.50 P 0.00 0.00 0.00 17.40 +0.09 51 0 30 0
30MAR26 190.00 P 0.00 0.00 0.00 18.69 -0.06 51 0 340 0
30MAR26 192.50 P 20.50 20.50 20.50 19.87 +0.05 51 10 10 +10
30MAR26 195.00 P 0.00 0.00 0.00 21.42 +0.13 52 0 570 0
30MAR26 197.50 P 0.00 0.00 0.00 22.86 -0.02 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 24.65 +0.54 52 0 400 0
30MAR26 205.00 P 0.00 0.00 0.00 27.84 +0.64 53 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 31.19 +0.68 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 34.69 +0.71 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 38.34 +0.88 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 42.11 +0.90 54 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 46.00 +1.03 55 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 49.98 +1.05 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 54.04 +1.03 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 58.21 +1.10 56 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 62.49 +1.05 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.80 +1.00 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 71.17 +0.97 57 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 75.55 +0.77 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 80.02 +0.64 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 84.55 +0.56 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 89.14 +0.61 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 93.76 +0.64 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 98.38 +0.64 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 103.06 +0.66 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 107.79 +0.70 58 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 116.85 +0.27 55 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 126.96 +0.68 59 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 136.77 +0.80 60 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 146.65 +0.82 61 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 156.63 +0.84 63 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 166.63 +0.87 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 176.55 +0.78 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.84 +0.11 53 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.22 +0.17 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.64 +0.17 53 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 3.94 +0.04 52 0 264 0
29JUN26 130.00 P 4.34 4.34 4.34 4.36 +0.04 52 2 162 +2
29JUN26 132.50 P 0.00 0.00 0.00 5.00 +0.24 53 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.56 +0.24 53 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.12 +0.24 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.49 +0.05 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.09 +0.08 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.03 +0.33 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.75 +0.47 53 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.19 +0.15 52 0 488 0
29JUN26 152.50 P 0.00 0.00 0.00 9.96 +0.20 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.77 +0.47 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.63 +0.29 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.51 +0.32 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.46 +0.34 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.34 +0.16 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.37 +0.18 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.50 +0.20 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.60 +0.28 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.72 +0.38 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.90 +0.40 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 21.11 +0.34 53 0 90 0
29JUN26 182.50 P 0.00 0.00 0.00 22.37 +0.35 52 0 100 0
29JUN26 185.00 P 23.87 23.91 23.84 23.67 +0.38 52 150 151 -135
29JUN26 187.50 P 24.98 24.98 24.98 25.00 +0.38 53 50 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.23 +0.26 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 27.63 +0.24 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 29.26 +0.56 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.74 +0.59 53 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 32.24 +0.60 53 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 35.38 +0.63 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.66 +0.67 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 42.03 +0.69 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 46.00 +1.20 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.10 +0.74 54 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.79 +0.79 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 56.57 +0.80 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.41 +0.65 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 64.35 +1.95 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 68.21 +0.54 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 72.44 +0.64 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.57 +0.91 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.78 +0.95 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 85.02 +0.97 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.26 +0.94 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 93.59 +0.95 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.97 +0.51 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.44 +0.58 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 106.89 +0.61 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.40 +0.63 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.43 +0.61 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 129.58 +0.62 57 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 138.81 +0.63 57 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 148.15 +0.65 57 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 157.63 +0.64 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 167.26 +0.71 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.98 +0.76 57 0 0 0
29SEP26 150.00 P 13.30 13.30 13.30 13.71 +0.21 53 10 523 +10
29SEP26 152.50 P 0.00 0.00 0.00 14.61 +0.34 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.54 +0.32 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.52 +0.32 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.56 +0.36 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.61 +0.35 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.71 +0.37 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.84 +0.39 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 22.00 +0.40 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 23.20 +0.42 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.38 +0.42 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.47 +0.14 53 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.94 +0.33 53 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 28.26 +0.34 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.61 +0.35 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 30.99 +0.36 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 32.41 +0.38 54 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 33.71 +0.25 54 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 35.04 +0.07 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.88 +0.48 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.36 +0.60 54 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 41.39 +0.47 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 44.76 +0.64 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 48.10 +0.66 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 51.53 +0.56 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 55.09 +0.61 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.66 +0.73 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 62.39 +0.41 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.10 +0.78 55 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 69.95 +0.82 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.80 +0.80 56 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 77.77 +0.85 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.74 +0.84 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 85.80 +0.87 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.88 +0.87 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 94.02 +0.88 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.21 +0.90 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 102.44 +0.91 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.70 +0.92 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 111.01 +0.94 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.34 +0.95 57 0 0 0
30DEC26 172.50 P 27.20 27.20 27.20 26.96 -0.43 53 2 2 +2
30DEC26 175.00 P 28.37 28.81 28.37 28.81 +0.42 54 150 150 +150
30DEC26 177.50 P 0.00 0.00 0.00 30.12 +0.43 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.45 +0.21 53 0 451 0
30DEC26 182.50 P 0.00 0.00 0.00 32.82 +0.45 54 0 50 0
30DEC26 185.00 P 34.54 34.54 34.54 34.21 +0.74 54 50 50 0
30DEC26 187.50 P 0.00 0.00 0.00 35.62 +0.48 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.06 +0.11 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 38.30 +0.28 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.02 +0.52 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.53 +0.53 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.06 +0.53 54 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 46.25 +0.58 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.51 +0.62 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.84 +0.64 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.23 +0.65 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.71 +0.66 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.28 +0.53 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.91 +0.70 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.61 +0.73 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.38 +0.75 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.19 +0.76 55 0 5 0
TOTAL PUT 1,424 79,585 +478
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$ 38.28
30DEC25 17.50 C 0.00 0.00 0.00 20.80 +0.23 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.30 +0.23 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.80 +0.23 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.30 +0.23 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.81 +0.24 118 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.31 +0.24 112 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.31 +0.24 100 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.31 +0.24 88 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.31 +0.23 65 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.31 +0.23 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.31 +0.23 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.31 +0.23 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.32 +0.24 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.32 +0.24 56 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.32 +0.23 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.32 +0.23 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.32 +0.23 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.32 +0.23 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.32 +0.23 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.33 +0.23 19 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 2.34 +0.24 16 0 238 0
30DEC25 37.00 C 1.24 1.51 1.24 1.40 +0.19 15 836 2,277 -656
30DEC25 38.00 C 0.64 0.64 0.64 0.70 +0.13 16 6 609 0
30DEC25 39.00 C 0.26 0.26 0.24 0.24 +0.03 16 5 668 0
30DEC25 40.00 C 0.09 0.09 0.09 0.06 +0.01 16 5 1,527 +1
30DEC25 41.00 C 0.03 0.04 0.03 0.01 0.00 16 101 418 +38
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 11.39 +0.24 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.39 +0.23 28 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.39 +0.23 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.40 +0.24 25 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.41 +0.24 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.41 +0.23 15 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.43 +0.23 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.47 +0.21 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.58 +0.22 17 0 211 0
29JAN26 37.00 C 1.62 1.62 1.62 1.81 +0.17 17 15 607 0
29JAN26 38.00 C 1.06 1.18 1.06 1.17 +0.17 17 51 434 -1
29JAN26 39.00 C 0.62 0.69 0.62 0.69 +0.09 17 125 609 +60
29JAN26 40.00 C 0.40 0.40 0.40 0.37 +0.06 17 30 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 127 0
29JAN26 42.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 26 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 10.46 +0.24 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.46 +0.23 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.47 +0.23 17 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.48 +0.23 18 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.49 +0.23 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.52 +0.23 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.57 +0.22 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.67 +0.21 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.84 +0.21 18 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.09 +0.17 17 0 140 0
26FEB26 38.00 C 1.46 1.46 1.46 1.46 +0.11 17 14 447 0
26FEB26 39.00 C 0.93 0.93 0.93 1.02 +0.10 18 3 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.66 +0.07 18 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.41 +0.06 18 0 139 0
26FEB26 42.00 C 0.28 0.28 0.28 0.24 +0.04 18 5 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 16 0
26FEB26 44.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 140 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.45 +0.23 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.96 +0.24 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.46 +0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.47 +0.23 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.48 +0.23 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.49 +0.24 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.50 +0.24 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.51 +0.24 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.52 +0.24 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.53 +0.24 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.53 +0.23 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.55 +0.24 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.56 +0.23 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.58 +0.23 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.61 +0.23 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.66 +0.22 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.75 +0.21 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.90 +0.21 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.12 +0.24 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.40 +0.18 18 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.82 +0.16 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.35 +0.11 18 0 71 0
30MAR26 40.00 C 0.93 0.93 0.93 0.98 +0.10 18 3 332 0
30MAR26 41.00 C 0.74 0.74 0.74 0.67 +0.08 18 70 285 +70
30MAR26 42.00 C 0.56 0.56 0.56 0.45 +0.06 18 95 95 +61
30MAR26 43.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 20 0
30MAR26 44.00 C 0.31 0.31 0.31 0.18 +0.03 18 45 395 +29
30MAR26 45.00 C 0.23 0.24 0.23 0.11 +0.02 18 45 45 +45
30MAR26 46.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 59 0
30MAR26 49.00 C 0.07 0.07 0.07 0.02 +0.01 19 2 28 +2
29JUN26 24.00 C 0.00 0.00 0.00 14.69 +0.24 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.70 +0.23 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.72 +0.23 17 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.74 +0.22 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.76 +0.21 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.79 +0.20 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.84 +0.45 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.90 +0.17 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.98 +0.13 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.10 +0.10 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.27 +0.07 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.49 +0.03 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.78 0.00 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.13 -0.04 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.48 -0.15 17 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.06 -0.09 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.64 -0.10 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.24 -0.11 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.01 -0.06 18 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.78 -0.06 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.58 -0.09 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 -0.10 18 0 0 0
29JUN26 46.00 C 0.45 0.45 0.45 0.32 -0.08 18 2 9 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.22 -0.08 18 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 -0.06 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 12.72 +0.23 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.74 +0.22 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.77 +0.22 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.81 +0.22 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.86 +0.23 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.93 +0.20 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.03 +0.18 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.18 +0.18 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.38 +0.18 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.63 +0.17 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.94 +0.14 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.33 +0.14 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.73 +0.10 18 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 2.31 +0.10 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.89 +0.08 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.57 +0.08 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.28 +0.06 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.03 +0.05 19 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 0.81 +0.04 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.64 +0.03 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.78 +0.22 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.83 +0.22 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.90 +0.21 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.00 +0.19 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.15 +0.19 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.33 +0.17 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.57 +0.17 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.88 +0.16 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.23 +0.13 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.65 +0.12 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.14 +0.11 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.68 +0.09 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.27 +0.08 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.93 +0.08 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.62 +0.06 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.13 +0.04 19 0 0 0
30DEC26 45.00 C 1.00 1.00 1.00 0.93 +0.04 19 4 4 +4
30DEC26 46.00 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.63 +0.03 19 0 3 0
TOTAL CALL 1,462 15,355 -345
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 276 0
30DEC25 36.00 P 0.02 0.02 0.02 0.02 -0.01 17 12 1,144 0
30DEC25 37.00 P 0.17 0.17 0.07 0.08 -0.07 15 267 1,196 -90
30DEC25 38.00 P 0.40 0.42 0.34 0.34 -0.15 15 115 807 +10
30DEC25 39.00 P 0.00 0.00 0.00 0.94 -0.21 17 0 228 0
30DEC25 40.00 P 0.00 0.00 0.00 1.77 -0.22 17 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 2.72 -0.24 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.72 -0.24 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.72 -0.24 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.72 -0.24 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.72 -0.24 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.72 -0.24 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.72 -0.24 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 459 0
29JAN26 36.00 P 0.19 0.19 0.13 0.16 -0.04 17 48 542 0
29JAN26 37.00 P 0.44 0.44 0.36 0.36 -0.08 16 33 373 -18
29JAN26 38.00 P 0.73 0.73 0.73 0.71 -0.14 16 1 336 0
29JAN26 39.00 P 0.00 0.00 0.00 1.27 -0.18 17 0 425 0
29JAN26 40.00 P 0.00 0.00 0.00 1.98 -0.22 17 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 2.79 -0.21 17 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.73 -0.23 17 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.72 -0.24 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.72 -0.24 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.72 -0.24 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.72 -0.24 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.72 -0.24 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 130 0
26FEB26 36.00 P 0.28 0.28 0.28 0.32 -0.05 17 15 253 +15
26FEB26 37.00 P 0.00 0.00 0.00 0.58 -0.07 17 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 0.96 -0.13 17 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 1.50 -0.16 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.18 -0.21 18 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 2.93 -0.28 17 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.79 -0.21 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.73 -0.23 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.72 -0.24 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.72 -0.24 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.72 -0.24 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.72 -0.24 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.72 -0.24 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.72 -0.24 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 -0.03 18 0 354 0
30MAR26 36.00 P 0.00 0.00 0.00 0.50 -0.05 18 0 286 0
30MAR26 37.00 P 0.80 0.80 0.80 0.80 -0.11 18 1 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.19 -0.15 17 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 1.74 -0.17 18 0 75 0
30MAR26 40.00 P 0.00 0.00 0.00 2.40 -0.18 18 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.09 -0.17 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.90 -0.19 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.78 -0.22 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.73 -0.23 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.72 -0.24 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.72 -0.24 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.72 -0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.72 -0.24 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.72 -0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 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 0.01 -0.02 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.07 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.08 18 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.13 18 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 -0.14 18 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.64 -0.20 18 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.91 -0.25 18 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.26 -0.28 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.74 -0.25 19 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.20 -0.32 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.79 -0.33 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.45 -0.34 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.19 -0.33 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.99 -0.32 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.85 -0.31 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.76 -0.29 18 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.72 -0.27 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.72 -0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.72 -0.24 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.72 -0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 209 0
29SEP26 31.00 P 0.40 0.40 0.40 0.33 -0.03 19 2 91 -2
29SEP26 32.00 P 0.00 0.00 0.00 0.48 -0.04 19 0 242 0
29SEP26 33.00 P 0.00 0.00 0.00 0.68 -0.05 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 0.93 -0.10 19 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 -0.14 19 0 244 0
29SEP26 36.00 P 0.00 0.00 0.00 1.70 -0.11 19 0 44 0
29SEP26 37.00 P 0.00 0.00 0.00 2.09 -0.16 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.68 -0.13 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.17 -0.15 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.79 -0.16 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -0.18 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.20 -0.18 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.97 -0.19 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.77 -0.20 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.62 -0.20 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.49 -0.21 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.38 -0.22 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.30 -0.21 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.22 -0.23 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.68 -0.05 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.90 -0.07 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.19 -0.07 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.53 -0.09 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.92 -0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.36 -0.12 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.88 -0.12 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.43 -0.15 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.04 -0.15 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.71 -0.16 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.41 -0.18 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.17 -0.17 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.95 -0.19 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.77 -0.19 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.62 -0.20 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.49 -0.21 19 0 0 0
TOTAL PUT 494 22,953 -85
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$ 7.83
30DEC25 4.90 C 0.00 0.00 0.00 2.97 +0.03 138 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.87 +0.03 133 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.61 +0.02 112 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.36 +0.02 101 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.11 +0.03 90 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.86 +0.02 79 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.62 +0.03 75 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.37 +0.03 64 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.11 +0.02 49 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.86 +0.02 39 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.61 +0.02 29 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.37 +0.01 22 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.18 +0.02 20 0 308 0
30DEC25 8.00 C 0.07 0.07 0.07 0.06 0.00 19 8 480 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 382 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.36 +0.01 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.13 +0.03 54 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.88 +0.02 48 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.63 +0.02 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.39 +0.03 38 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
29JAN26 7.00 C 0.90 0.90 0.90 0.90 +0.02 28 2 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.30 0.00 22 0 4 0
29JAN26 8.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 135 0
29JAN26 8.25 C 0.12 0.12 0.12 0.10 -0.01 21 9 233 +9
29JAN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 84 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.40 +0.04 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.15 +0.03 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.91 +0.05 42 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.66 +0.03 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 +0.03 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.18 +0.02 29 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.40 0.00 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
26FEB26 8.25 C 0.20 0.20 0.20 0.20 +0.01 24 2 3 0
26FEB26 8.50 C 0.12 0.12 0.12 0.13 +0.01 24 1 34 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.08 0.00 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 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 27 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 2.41 +0.04 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.16 +0.03 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.92 +0.02 33 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.68 +0.03 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.45 0.00 29 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.23 +0.01 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.50 +0.01 25 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 +0.01 25 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 0.00 25 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 0.00 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.11 0.00 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 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 26 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 44 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 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 -0.01 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.97 +0.04 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 0.00 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 +0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.31 +0.03 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 +0.02 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 0.00 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 2.45 -0.01 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.21 0.00 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 0.00 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 +0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 +0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 +0.02 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.02 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 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 2.47 +0.01 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 +0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 +0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 +0.01 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 +0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 +0.01 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.01 24 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.01 24 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
TOTAL CALL 22 4,103 +10
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 0.00 19 0 258 0
30DEC25 7.75 P 0.07 0.07 0.07 0.08 -0.02 18 100 833 0
30DEC25 8.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 1,018 0
30DEC25 8.25 P 0.00 0.00 0.00 0.42 -0.02 0 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.69 0.00 32 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.67 -0.02 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 205 0
29JAN26 7.75 P 0.18 0.18 0.18 0.18 -0.02 21 135 382 +135
29JAN26 8.00 P 0.00 0.00 0.00 0.32 -0.03 21 0 164 0
29JAN26 8.25 P 0.00 0.00 0.00 0.48 -0.02 20 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 0.00 23 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 0.00 23 0 44 0
26FEB26 8.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.55 -0.02 22 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.94 -0.03 21 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.17 -0.02 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 30 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 25 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 -0.01 25 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 26 0
30MAR26 7.75 P 0.34 0.34 0.34 0.35 -0.01 25 30 143 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.47 -0.02 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 -0.02 24 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 0.00 24 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.43 -0.03 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.67 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 P 0.05 0.05 0.05 0.05 0.00 26 6 21 +4
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 0.00 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 0.00 0.00 0.00 0.33 0.00 25 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.01 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.01 25 0 272 0
29JUN26 8.00 P 0.79 0.79 0.79 0.84 -0.01 24 2 8 +2
29JUN26 8.25 P 0.00 0.00 0.00 1.01 -0.01 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.01 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 0.00 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 -0.01 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 +0.01 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 0.00 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 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 0.00 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.01 25 0 75 0
29SEP26 7.00 P 0.40 0.40 0.40 0.41 -0.01 25 35 275 +35
29SEP26 7.25 P 0.50 0.50 0.50 0.52 0.00 25 30 409 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.64 0.00 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -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 1.09 -0.01 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.01 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 0.00 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 -0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 0.00 21 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 35 0
30DEC26 6.75 P 0.37 0.37 0.37 0.37 -0.02 24 10 30 +10
30DEC26 7.00 P 0.46 0.46 0.46 0.47 0.00 24 10 28 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.58 0.00 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.01 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 0.00 24 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.02 23 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.01 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 -0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 +0.01 22 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
TOTAL PUT 358 8,846 +256
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$ 96.00
30DEC25 63.33 C 0.00 0.00 0.00 32.75 -2.43 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 31.92 -2.44 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 31.09 -2.44 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 30.78 -1.91 121 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 29.43 -2.43 59 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 28.28 -1.92 111 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 26.10 -2.44 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 25.17 -1.70 107 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 22.77 -2.45 46 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 21.11 -2.46 40 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 19.44 -2.47 30 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 18.31 -1.93 74 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 16.60 -2.03 67 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 14.35 -2.62 0 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 12.78 -2.52 23 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 11.20 -2.45 33 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 9.48 -2.51 24 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 8.11 -2.24 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 6.32 -2.41 24 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 4.97 -2.20 26 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 3.65 -2.23 25 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 2.45 -1.99 23 0 423 0
30DEC25 96.66 C 0.00 0.00 0.00 1.67 -1.63 24 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 1.04 -1.20 24 0 534 0
30DEC25 99.99 C 1.09 1.09 1.09 0.60 -0.91 24 30 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.16 -0.42 24 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.04 -0.13 25 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.01 -0.04 26 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 31 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 36 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 40 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 45 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 57 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 61 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 65 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 68 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 72 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 75 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 79 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 82 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 91 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 94 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 97 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 110 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 117 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 29.82 -3.04 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 28.60 -2.71 38 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.48 -3.23 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 25.17 -2.72 30 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.29 -3.01 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.83 -3.00 25 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.18 -2.98 23 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.72 -2.97 26 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.09 -2.09 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.35 -2.13 32 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 14.89 -2.18 30 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.78 -1.94 32 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.99 -2.43 28 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.19 -2.00 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.12 -1.88 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.80 -2.08 29 0 2 0
30MAR26 93.32 C 9.33 9.33 9.33 8.00 -1.86 30 52 52 +52
30MAR26 94.99 C 8.61 8.61 8.61 7.23 -1.64 30 6 6 +6
30MAR26 96.66 C 6.57 6.57 6.57 6.40 -1.55 30 2 19 +2
30MAR26 98.32 C 6.84 6.84 6.67 5.66 -1.46 30 63 80 +63
30MAR26 99.99 C 6.14 6.14 6.14 5.06 -1.25 31 7 27 +7
30MAR26 103.32 C 0.00 0.00 0.00 3.94 -1.11 31 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.97 -0.95 31 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.21 -0.78 31 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.62 -0.62 31 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.17 -0.49 31 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.83 -0.39 31 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.59 -0.29 31 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.41 -0.22 30 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.28 -0.17 30 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.19 -0.12 30 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.13 -0.09 30 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.09 -0.06 31 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.06 -0.05 30 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.04 -0.03 30 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.03 -0.02 31 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.02 -0.02 31 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 -0.02 30 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 -0.01 31 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 36 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.93 -1.40 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 6.78 -1.18 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.71 -0.96 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.73 -0.90 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.93 -0.75 33 0 20 0
29JUN26 116.66 C 0.00 0.00 0.00 3.24 -0.63 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 2.64 -0.58 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.18 -0.44 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.75 -0.42 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.44 -0.31 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.15 -0.29 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.94 -0.18 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.74 -0.20 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.60 -0.13 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.48 -0.13 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.39 -0.08 33 0 174 0
29JUN26 153.32 C 0.00 0.00 0.00 0.30 -0.08 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.24 -0.07 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.19 -0.05 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.15 -0.05 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.12 -0.04 33 0 29 0
TOTAL CALL 160 15,060 +130
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 74 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 66 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 54 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 50 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 42 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 35 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.03 +0.01 24 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.09 +0.05 24 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.20 +0.11 24 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.43 +0.24 24 0 393 0
30DEC25 93.32 P 0.74 0.74 0.74 0.81 +0.42 24 28 690 +28
30DEC25 94.99 P 1.02 1.02 0.82 1.40 +0.66 24 74 612 0
30DEC25 96.66 P 0.00 0.00 0.00 2.16 +0.93 23 0 950 0
30DEC25 98.32 P 0.00 0.00 0.00 3.26 +1.33 24 0 832 0
30DEC25 99.99 P 0.00 0.00 0.00 4.55 +1.62 25 0 4,006 0
30DEC25 103.32 P 0.00 0.00 0.00 7.40 +1.98 24 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 10.77 +2.53 33 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 14.01 +2.52 34 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 17.32 +2.50 0 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 21.11 +2.95 68 0 454 0
30DEC25 119.99 P 0.00 0.00 0.00 23.99 +2.43 0 0 160 0
30DEC25 123.32 P 0.00 0.00 0.00 27.32 +2.50 0 0 203 0
30DEC25 126.65 P 0.00 0.00 0.00 31.23 +3.01 94 0 45 -32
30DEC25 129.99 P 0.00 0.00 0.00 33.99 +2.43 0 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 37.93 +3.05 107 0 446 0
30DEC25 136.65 P 0.00 0.00 0.00 40.65 +2.43 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 43.99 +2.44 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 47.94 +3.06 125 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 50.65 +2.44 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 54.32 +2.77 123 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 57.41 +2.53 110 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 61.26 +3.05 145 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 64.37 +2.84 140 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 67.32 +2.43 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 71.20 +2.98 157 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 73.98 +2.43 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 77.81 +2.92 163 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 80.65 +2.43 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 83.98 +2.43 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 87.32 +2.43 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 90.86 +2.64 160 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 93.98 +2.43 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 97.89 +3.01 191 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 100.65 +2.44 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 103.98 +2.44 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.06 +0.02 31 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.09 +0.03 31 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.13 +0.04 31 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.27 +0.07 31 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.38 +0.10 31 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.51 +0.12 30 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.69 +0.17 31 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.91 +0.22 31 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.17 +0.26 31 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.50 +0.34 31 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.88 +0.41 31 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.30 +0.46 31 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.72 +0.47 30 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.29 +0.60 30 0 25 0
30MAR26 91.66 P 3.20 3.80 3.20 3.84 +0.64 30 2 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.58 +0.80 30 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.39 +0.94 30 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.30 +0.99 30 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 7.21 +1.28 30 0 31 0
30MAR26 99.99 P 7.06 7.06 7.06 8.23 +1.27 30 28 160 +28
30MAR26 103.32 P 0.00 0.00 0.00 10.48 +1.50 31 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.15 +1.85 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.92 +1.34 27 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.60 +2.38 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.49 +2.16 33 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 24.95 +2.68 38 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.22 +2.96 40 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 31.23 +2.82 40 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.21 +2.65 38 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 37.93 +3.05 46 0 217 -143
30MAR26 136.65 P 0.00 0.00 0.00 40.92 +2.70 44 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 44.09 +2.54 43 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 47.94 +3.06 53 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.50 +3.29 58 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.32 +2.77 54 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 57.92 +3.04 60 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.26 +3.05 62 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.58 +3.04 64 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 67.85 +2.96 65 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 71.20 +2.98 67 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.13 +2.58 61 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.81 +2.92 70 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.19 +2.97 72 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 83.98 +2.43 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.79 +2.90 75 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.41 +3.19 80 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.59 +3.04 80 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 97.89 +3.01 81 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.12 +2.91 81 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.46 +2.92 83 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.23 +1.45 32 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 13.65 +2.04 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 15.54 +1.50 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.05 +1.71 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.12 +2.35 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.86 +2.43 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.07 +1.95 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.15 +2.18 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.51 +1.78 31 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 34.99 +2.40 34 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 38.24 +2.67 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.35 +2.70 36 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.46 +2.81 37 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 47.94 +3.01 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 51.50 +3.29 43 0 0 -1
29JUN26 149.99 P 0.00 0.00 0.00 54.80 +3.25 45 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 57.92 +3.04 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.26 +3.05 47 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 64.58 +3.04 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.85 +2.96 49 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 71.20 +2.98 51 0 0 0
TOTAL PUT 132 19,297 -120
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$ 96.00
19DEC25 75.00 C 0.00 0.00 0.00 21.03 -2.48 81 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 18.92 -2.10 139 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 16.40 -2.15 121 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 13.71 -2.34 89 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 11.00 -2.55 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 8.55 -2.50 40 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 6.24 -2.32 47 0 0 0
19DEC25 92.50 C 4.88 4.88 4.26 3.78 -2.34 33 52 160 +36
19DEC25 95.00 C 2.15 2.15 2.00 1.85 -2.01 31 10 341 +9
19DEC25 97.50 C 1.22 1.24 0.65 0.66 -1.35 31 131 198 -61
19DEC25 100.00 C 0.63 0.63 0.22 0.18 -0.70 31 446 699 +64
19DEC25 102.50 C 0.21 0.24 0.09 0.04 -0.26 33 86 374 +33
19DEC25 105.00 C 0.08 0.08 0.04 0.01 -0.07 35 43 133 +43
19DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 81 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 21.06 - 49 0 0 -
24DEC25 77.50 C 0.00 0.00 0.00 18.92 - 91 0 0 -
24DEC25 80.00 C 0.00 0.00 0.00 16.40 - 79 0 0 -
24DEC25 82.50 C 0.00 0.00 0.00 13.97 - 71 0 0 -
24DEC25 85.00 C 0.00 0.00 0.00 11.07 - 28 0 0 -
24DEC25 87.50 C 0.00 0.00 0.00 8.85 - 45 0 0 -
24DEC25 90.00 C 0.00 0.00 0.00 6.32 - 33 0 0 -
24DEC25 92.50 C 0.00 0.00 0.00 4.06 - 29 0 0 -
24DEC25 95.00 C 0.00 0.00 0.00 2.34 - 29 0 0 -
24DEC25 97.50 C 1.34 1.34 1.05 1.05 - 27 45 45 -
24DEC25 100.00 C 0.81 0.88 0.61 0.42 - 27 292 292 -
24DEC25 102.50 C 0.37 0.37 0.21 0.14 - 28 68 68 -
24DEC25 105.00 C 0.15 0.15 0.13 0.04 - 28 25 25 -
24DEC25 107.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
24DEC25 110.00 C 0.05 0.05 0.05 0.01 - 34 30 30 -
24DEC25 112.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
24DEC25 115.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
24DEC25 117.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
24DEC25 120.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 46.07 -2.51 106 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.57 -2.51 90 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.07 -2.43 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.57 -2.44 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.08 -2.44 72 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.58 -2.44 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.08 -2.45 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.59 -2.43 55 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.09 -2.45 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.50 -2.54 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.06 -2.49 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.92 -2.14 68 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.40 -2.23 59 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 14.02 -2.11 55 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 11.20 -2.44 33 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 8.85 -2.31 33 0 205 0
30DEC25 90.00 C 0.00 0.00 0.00 6.32 -2.41 24 0 82 0
30DEC25 92.50 C 0.00 0.00 0.00 4.25 -2.17 25 0 1,173 0
30DEC25 95.00 C 4.10 4.10 3.11 2.61 -1.78 25 107 2,521 -64
30DEC25 97.50 C 2.10 2.32 1.34 1.33 -1.36 24 404 2,975 +93
30DEC25 100.00 C 1.01 1.37 0.64 0.65 -0.87 25 582 7,944 -106
30DEC25 102.50 C 0.52 0.52 0.32 0.26 -0.50 25 213 2,512 -3
30DEC25 105.00 C 0.33 0.36 0.17 0.09 -0.24 25 229 4,769 -174
30DEC25 107.50 C 0.18 0.18 0.12 0.03 -0.10 25 101 2,345 -11
30DEC25 110.00 C 0.15 0.15 0.10 0.01 -0.04 26 1,263 13,461 +84
30DEC25 112.50 C 0.09 0.09 0.09 0.01 -0.01 30 1 2,411 -1
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18,616 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,956 0
30DEC25 120.00 C 0.07 0.07 0.07 0.01 0.00 40 7 7,559 -7
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 26.27 -2.55 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.80 -2.55 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.45 -2.33 39 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 18.92 -2.42 33 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 16.88 -2.00 40 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 14.42 -2.04 36 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 12.04 -2.06 32 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 9.65 -2.18 28 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 7.60 -2.20 27 0 208 0
29JAN26 92.50 C 5.87 5.87 5.87 5.84 -1.98 27 18 179 -15
29JAN26 95.00 C 5.07 5.07 4.60 4.34 -1.72 27 72 747 +62
29JAN26 97.50 C 4.22 4.22 3.23 3.11 -1.49 26 145 1,444 -33
29JAN26 100.00 C 2.86 2.94 2.29 2.22 -1.17 27 158 4,513 +156
29JAN26 102.50 C 2.11 2.13 1.63 1.49 -1.00 27 203 1,744 +20
29JAN26 105.00 C 1.58 1.58 1.14 0.96 -0.77 27 40 2,334 +6
29JAN26 107.50 C 1.12 1.12 1.01 0.60 -0.56 27 110 283 -20
29JAN26 110.00 C 0.86 0.86 0.64 0.36 -0.40 26 1,804 3,183 +1,671
29JAN26 112.50 C 0.61 0.61 0.52 0.21 -0.27 26 44 468 -29
29JAN26 115.00 C 0.50 0.50 0.47 0.12 -0.18 26 3 1,263 0
29JAN26 117.50 C 0.00 0.00 0.00 0.07 -0.11 27 0 171 0
29JAN26 120.00 C 0.26 0.27 0.26 0.04 -0.07 27 35 2,363 -25
29JAN26 122.50 C 0.00 0.00 0.00 0.02 -0.04 27 0 189 0
29JAN26 125.00 C 0.24 0.24 0.24 0.01 -0.03 27 20 382 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 487 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,287 0
29JAN26 132.50 C 0.17 0.17 0.17 0.01 0.00 32 3 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 26.54 -2.56 35 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 24.34 -2.33 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.45 -2.80 0 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 19.39 -2.45 33 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 17.33 -1.55 35 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 14.59 -2.35 28 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 12.59 -2.13 29 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 10.76 -1.86 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.89 -1.78 29 0 46 0
26FEB26 92.50 C 0.00 0.00 0.00 7.09 -1.79 28 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 5.60 -1.68 28 0 612 0
26FEB26 97.50 C 4.59 4.59 4.59 4.41 -1.62 28 30 1,750 0
26FEB26 100.00 C 4.26 4.28 3.49 3.48 -1.24 28 70 1,227 +56
26FEB26 102.50 C 3.29 3.56 2.73 2.63 -1.10 28 63 552 -1
26FEB26 105.00 C 2.10 2.10 2.10 1.95 -0.94 28 4 1,179 0
26FEB26 107.50 C 2.04 2.04 1.76 1.43 -0.76 28 158 307 +5
26FEB26 110.00 C 1.58 1.58 1.36 1.02 -0.61 28 1,274 3,511 +1,256
26FEB26 112.50 C 1.39 1.39 1.12 0.72 -0.48 28 90 243 +90
26FEB26 115.00 C 1.03 1.03 1.03 0.50 -0.37 28 30 422 +30
26FEB26 117.50 C 0.71 0.71 0.71 0.35 -0.27 28 30 264 0
26FEB26 120.00 C 0.70 0.70 0.56 0.23 -0.21 28 310 1,683 +150
26FEB26 122.50 C 0.00 0.00 0.00 0.16 -0.14 28 0 308 0
26FEB26 125.00 C 0.00 0.00 0.00 0.10 -0.11 28 0 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.07 -0.07 28 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.03 -0.04 28 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 46.69 -2.34 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.83 -1.73 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.61 -2.60 49 0 212 0
30MAR26 57.50 C 0.00 0.00 0.00 39.55 -2.09 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.21 -2.01 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.73 -3.03 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.57 -1.79 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.28 -2.65 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.95 -2.55 36 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 24.34 -2.79 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.70 -2.06 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.39 -3.03 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.84 -2.28 33 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 15.52 -2.25 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.76 -1.96 32 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 11.39 -2.41 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 9.78 -2.22 29 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 8.66 -1.69 31 0 111 0
30MAR26 95.00 C 7.84 7.84 7.84 7.29 -1.57 31 13 309 0
30MAR26 97.50 C 0.00 0.00 0.00 6.06 -1.47 30 0 2,282 0
30MAR26 100.00 C 0.00 0.00 0.00 5.06 -1.28 31 0 2,858 0
30MAR26 102.50 C 4.93 4.93 4.60 4.19 -1.09 31 39 408 +25
30MAR26 105.00 C 0.00 0.00 0.00 3.40 -1.08 31 0 6,682 0
30MAR26 107.50 C 0.00 0.00 0.00 2.74 -0.94 31 0 2,232 0
30MAR26 110.00 C 2.78 2.78 2.65 2.19 -0.80 31 91 2,929 -11
30MAR26 112.50 C 0.00 0.00 0.00 1.73 -0.69 31 0 278 0
30MAR26 115.00 C 2.10 2.10 2.10 1.36 -0.58 30 1 1,809 +1
30MAR26 117.50 C 0.00 0.00 0.00 1.06 -0.48 30 0 834 0
30MAR26 120.00 C 1.34 1.34 1.27 0.82 -0.40 30 83 9,044 +83
30MAR26 122.50 C 0.00 0.00 0.00 0.63 -0.33 30 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 0.48 -0.27 30 0 3,721 0
30MAR26 127.50 C 0.85 0.85 0.85 0.37 -0.21 30 30 3,122 +30
30MAR26 130.00 C 0.74 0.74 0.74 0.28 -0.17 30 30 8,041 0
30MAR26 132.50 C 0.00 0.00 0.00 0.21 -0.13 30 0 2,414 0
30MAR26 135.00 C 0.00 0.00 0.00 0.16 -0.10 30 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.12 -0.08 30 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.09 -0.06 31 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 47.02 -2.49 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.83 -2.27 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.61 -3.17 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.55 -2.78 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.44 -2.48 43 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 35.02 -2.52 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.21 -1.97 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.00 -2.84 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.49 -2.02 40 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 25.22 -3.06 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.24 -2.83 31 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.93 -2.04 36 0 0 0
29JUN26 80.00 C 20.07 20.07 20.07 19.92 -1.97 35 30 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.90 -2.03 34 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.18 -1.58 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.56 -1.50 34 0 34 0
29JUN26 90.00 C 0.00 0.00 0.00 12.23 -2.23 30 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 11.43 -1.50 33 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 10.13 -1.61 33 0 484 0
29JUN26 97.50 C 8.97 8.97 8.97 8.95 -1.50 33 30 939 -30
29JUN26 100.00 C 8.00 8.00 8.00 7.89 -1.43 33 1 3,975 -1
29JUN26 102.50 C 0.00 0.00 0.00 6.94 -1.35 33 0 209 0
29JUN26 105.00 C 6.54 6.54 6.54 6.10 -1.24 33 4 594 -1
29JUN26 107.50 C 0.00 0.00 0.00 5.32 -1.10 33 0 610 0
29JUN26 110.00 C 0.00 0.00 0.00 4.61 -1.04 33 2,500 2,857 +2,500
29JUN26 112.50 C 0.00 0.00 0.00 4.01 -0.89 32 0 652 0
29JUN26 115.00 C 0.00 0.00 0.00 3.44 -0.86 32 0 846 0
29JUN26 117.50 C 3.40 3.40 3.40 2.98 -0.72 32 1 568 0
29JUN26 120.00 C 3.31 3.31 3.18 2.53 -0.70 32 86 1,318 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.20 -0.58 32 0 69 0
29JUN26 125.00 C 0.00 0.00 0.00 1.86 -0.55 32 0 889 0
29JUN26 127.50 C 0.00 0.00 0.00 1.60 -0.47 32 0 93 0
29JUN26 130.00 C 2.18 2.18 2.17 1.36 -0.41 32 5 708 -5
29JUN26 132.50 C 0.00 0.00 0.00 1.14 -0.39 32 0 240 0
29JUN26 135.00 C 0.00 0.00 0.00 0.98 -0.32 32 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.83 -0.28 32 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.70 -0.25 32 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.59 -0.21 32 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.49 -0.20 32 0 131 0
29JUN26 147.50 C 1.04 1.04 1.04 0.42 -0.17 32 50 130 +30
29JUN26 150.00 C 0.00 0.00 0.00 0.35 -0.14 32 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.29 -0.13 32 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.25 -0.11 32 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.21 -0.09 32 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 -0.06 32 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.05 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 47.96 -1.55 58 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 44.83 -2.29 46 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 42.22 -2.56 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.89 -2.47 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.79 -2.24 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 35.32 -2.42 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.21 -2.27 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.94 -2.34 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.91 -2.21 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.55 -2.47 35 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 24.64 -2.42 35 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.61 -2.48 34 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.16 -2.07 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 18.94 -2.51 33 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 17.77 -1.98 34 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.95 -2.08 33 0 10 0
29SEP26 90.00 C 15.20 15.20 15.20 15.14 -1.93 35 10 1,280 -10
29SEP26 92.50 C 13.57 13.62 13.57 13.62 -1.59 34 60 220 +60
29SEP26 95.00 C 0.00 0.00 0.00 12.47 -1.59 34 0 850 0
29SEP26 97.50 C 0.00 0.00 0.00 11.35 -1.52 34 0 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 10.34 -1.67 34 0 547 0
29SEP26 102.50 C 0.00 0.00 0.00 9.41 -1.51 34 0 713 0
29SEP26 105.00 C 0.00 0.00 0.00 8.54 -1.26 34 0 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 7.70 -1.37 34 0 444 0
29SEP26 110.00 C 0.00 0.00 0.00 6.98 -1.21 34 0 1,193 0
29SEP26 112.50 C 7.26 7.26 7.26 6.27 -1.21 34 30 199 +30
29SEP26 115.00 C 5.95 5.95 5.95 5.66 -1.10 34 30 1,579 +30
29SEP26 117.50 C 5.50 5.50 5.50 5.10 -1.00 34 30 195 +30
29SEP26 120.00 C 5.00 5.00 5.00 4.54 -1.01 34 1 316 -1
29SEP26 122.50 C 0.00 0.00 0.00 4.11 -0.88 34 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.69 -0.80 34 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 3.27 -0.81 34 0 1,005 0
29SEP26 130.00 C 3.90 3.90 3.80 2.95 -0.71 34 2 71 -2
29SEP26 132.50 C 0.00 0.00 0.00 2.64 -0.64 34 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.34 -0.63 34 0 893 0
29SEP26 137.50 C 3.04 3.04 2.84 2.10 -0.57 34 61 1,703 +56
30DEC26 50.00 C 0.00 0.00 0.00 47.96 -1.87 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.05 -2.48 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.76 -2.49 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.48 -2.52 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.72 -2.07 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.37 -2.24 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.23 -2.26 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.31 -3.11 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.61 -2.79 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.38 -2.06 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.68 -2.86 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.67 -2.05 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.88 -2.10 35 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 21.36 -1.93 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.04 -1.66 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.38 -1.81 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.81 -1.94 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.82 -1.60 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.64 -1.56 35 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 13.54 -1.50 34 0 35 0
30DEC26 100.00 C 0.00 0.00 0.00 12.53 -1.80 34 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 11.58 -1.69 35 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 10.71 -1.55 34 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.88 -1.51 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.09 -1.43 35 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.39 -1.23 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.69 -1.24 34 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 7.04 -1.25 34 0 90 0
30DEC26 120.00 C 0.00 0.00 0.00 6.50 -1.10 34 0 68 0
30DEC26 122.50 C 6.97 6.97 6.97 5.96 -1.08 34 30 93 +30
TOTAL CALL 12,097 268,368 +6,159
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
19DEC25 90.00 P 0.07 0.09 0.06 0.03 +0.02 31 91 127 +90
19DEC25 92.50 P 0.14 0.27 0.14 0.21 +0.14 32 50 258 +50
19DEC25 95.00 P 0.30 0.82 0.30 0.82 +0.50 31 232 449 +42
19DEC25 97.50 P 1.08 2.20 1.08 2.17 +1.15 32 214 700 +133
19DEC25 100.00 P 3.20 3.20 3.20 4.21 +1.85 34 10 32 -2
19DEC25 102.50 P 0.00 0.00 0.00 6.53 +2.20 34 0 274 0
19DEC25 105.00 P 0.00 0.00 0.00 9.27 +2.73 64 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 11.85 +2.85 81 0 1 0
19DEC25 110.00 P 0.00 0.00 0.00 14.00 +2.50 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 16.59 +2.59 82 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 19.46 +2.96 123 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 21.59 +2.58 99 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 24.22 +2.71 124 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 27.30 +3.15 174 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
24DEC25 77.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
24DEC25 80.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
24DEC25 82.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
24DEC25 85.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
24DEC25 87.50 P 0.00 0.00 0.00 0.03 - 28 0 0 -
24DEC25 90.00 P 0.21 0.21 0.21 0.13 - 28 19 19 -
24DEC25 92.50 P 0.28 0.48 0.28 0.46 - 28 36 34 -
24DEC25 95.00 P 0.67 1.13 0.63 1.16 - 27 355 271 -
24DEC25 97.50 P 1.50 1.87 1.50 2.44 - 26 23 14 -
24DEC25 100.00 P 0.00 0.00 0.00 4.32 - 26 0 0 -
24DEC25 102.50 P 0.00 0.00 0.00 6.75 - 34 0 0 -
24DEC25 105.00 P 0.00 0.00 0.00 9.27 - 44 0 0 -
24DEC25 107.50 P 0.00 0.00 0.00 11.85 - 55 0 0 -
24DEC25 110.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
24DEC25 112.50 P 0.00 0.00 0.00 16.63 - 59 0 0 -
24DEC25 115.00 P 0.00 0.00 0.00 19.46 - 83 0 0 -
24DEC25 117.50 P 0.00 0.00 0.00 21.62 - 71 0 0 -
24DEC25 120.00 P 0.00 0.00 0.00 24.24 - 85 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 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 40 0 418 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,783 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3,417 0
30DEC25 85.00 P 0.11 0.11 0.11 0.02 +0.01 26 60 6,700 +60
30DEC25 87.50 P 0.15 0.15 0.14 0.07 +0.05 25 60 7,364 +60
30DEC25 90.00 P 0.21 0.32 0.21 0.23 +0.14 25 345 9,096 -197
30DEC25 92.50 P 0.41 0.66 0.40 0.66 +0.38 25 180 3,880 +81
30DEC25 95.00 P 0.79 1.40 0.79 1.40 +0.65 24 614 6,142 -59
30DEC25 97.50 P 1.65 2.80 1.57 2.68 +1.12 24 1,596 5,441 -213
30DEC25 100.00 P 3.71 4.56 3.71 4.56 +1.67 25 605 15,789 -229
30DEC25 102.50 P 5.62 5.75 5.62 6.75 +2.04 27 2 5,317 -2
30DEC25 105.00 P 7.35 9.10 7.16 9.27 +2.44 34 421 8,382 -391
30DEC25 107.50 P 10.17 10.17 10.17 11.85 +2.81 43 1 3,535 -1
30DEC25 110.00 P 13.95 13.95 13.95 14.18 +2.68 44 1,117 11,723 +631
30DEC25 112.50 P 15.49 16.29 15.49 16.63 +2.63 47 3 1,562 -3
30DEC25 115.00 P 17.80 18.90 17.80 19.46 +2.96 65 2 8,344 -2
30DEC25 117.50 P 21.50 21.55 21.50 21.62 +2.61 56 4 737 -4
30DEC25 120.00 P 22.61 22.61 22.61 24.72 +3.21 84 30 5,834 -30
30DEC25 122.50 P 0.00 0.00 0.00 27.30 +3.15 91 0 352 0
30DEC25 125.00 P 0.00 0.00 0.00 29.27 +2.77 79 0 504 -62
30DEC25 127.50 P 0.00 0.00 0.00 31.50 +2.43 0 0 0 0
30DEC25 130.00 P 32.81 34.05 32.67 34.00 +2.50 0 221 260 -262
30DEC25 132.50 P 0.00 0.00 0.00 36.50 +2.49 0 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 39.00 +2.45 0 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 41.50 +2.50 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 44.03 +2.53 84 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 46.50 +2.44 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 49.00 +2.50 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 52.46 +3.39 144 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 54.00 +2.50 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 56.62 +2.61 112 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 59.66 +3.10 145 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 61.96 +2.95 140 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 64.00 +2.43 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 66.62 +2.55 124 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 69.00 +2.44 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 71.50 +2.43 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 74.12 +2.55 133 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 76.62 +2.56 136 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 79.12 +2.56 139 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 81.62 +2.56 142 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 84.06 +2.56 137 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 86.62 +2.56 147 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 89.12 +2.56 150 0 0 0
29JAN26 70.00 P 0.09 0.09 0.09 0.01 0.00 33 7 282 +7
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 590 0
29JAN26 80.00 P 0.22 0.24 0.22 0.08 +0.03 27 25 662 0
29JAN26 82.50 P 0.33 0.33 0.33 0.18 +0.06 27 6 1,178 0
29JAN26 85.00 P 0.00 0.00 0.00 0.38 +0.13 27 0 1,721 0
29JAN26 87.50 P 0.65 0.80 0.65 0.71 +0.23 27 36 1,527 +32
29JAN26 90.00 P 0.99 1.26 0.99 1.25 +0.38 27 86 8,669 +47
29JAN26 92.50 P 1.66 1.96 1.66 1.96 +0.53 26 196 3,258 +155
29JAN26 95.00 P 2.20 3.00 2.20 2.93 +0.76 26 215 7,158 +100
29JAN26 97.50 P 3.25 4.24 3.25 4.25 +1.06 26 199 3,991 +46
29JAN26 100.00 P 4.82 4.82 4.82 5.88 +1.38 27 30 2,583 +30
29JAN26 102.50 P 0.00 0.00 0.00 7.70 +1.57 27 0 1,659 0
29JAN26 105.00 P 9.80 9.80 9.80 9.85 +1.91 29 5 1,255 0
29JAN26 107.50 P 0.00 0.00 0.00 12.01 +2.04 29 0 308 0
29JAN26 110.00 P 14.15 14.15 14.15 14.55 +2.41 34 1 466 0
29JAN26 112.50 P 0.00 0.00 0.00 16.70 +2.50 32 0 17 0
29JAN26 115.00 P 19.06 19.06 19.04 19.46 +2.89 40 61 111 +61
29JAN26 117.50 P 0.00 0.00 0.00 22.15 +3.14 46 0 503 0
29JAN26 120.00 P 0.00 0.00 0.00 24.72 +3.04 51 0 52 0
29JAN26 122.50 P 0.00 0.00 0.00 27.30 +3.15 55 0 90 0
29JAN26 125.00 P 0.00 0.00 0.00 29.27 +2.72 49 0 307 0
29JAN26 127.50 P 0.00 0.00 0.00 31.50 +2.34 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 34.12 +2.57 50 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 36.62 +2.57 52 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.12 +2.57 55 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 41.62 +2.57 57 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.12 +2.57 59 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 46.62 +2.56 62 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.12 +2.57 64 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.46 +3.39 86 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.00 +2.34 0 0 0 0
26FEB26 70.00 P 0.17 0.17 0.17 0.02 0.00 28 4 199 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 255 0
26FEB26 75.00 P 0.29 0.29 0.29 0.09 +0.03 28 10 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.18 +0.06 28 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.33 +0.10 28 0 623 0
26FEB26 82.50 P 0.71 0.71 0.71 0.56 +0.15 28 60 888 +60
26FEB26 85.00 P 0.90 0.96 0.90 0.93 +0.24 28 36 1,667 +6
26FEB26 87.50 P 1.25 1.45 1.16 1.45 +0.36 28 66 1,585 +6
26FEB26 90.00 P 1.70 2.08 1.60 2.08 +0.46 27 41 2,689 +11
26FEB26 92.50 P 2.30 2.81 2.30 2.90 +0.62 27 64 4,752 -26
26FEB26 95.00 P 3.51 4.00 3.28 3.95 +0.81 27 468 3,424 +241
26FEB26 97.50 P 0.00 0.00 0.00 5.31 +1.06 27 1,000 2,256 +701
26FEB26 100.00 P 0.00 0.00 0.00 6.87 +1.35 28 0 573 0
26FEB26 102.50 P 8.67 8.67 8.67 8.63 +1.51 28 3 433 -3
26FEB26 105.00 P 10.50 10.50 10.50 10.59 +1.73 29 8 180 0
26FEB26 107.50 P 0.00 0.00 0.00 12.61 +2.04 29 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 14.55 +2.00 28 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 17.01 +2.35 30 0 41 0
26FEB26 115.00 P 19.20 19.30 19.20 19.46 +2.59 33 4 19 +4
26FEB26 117.50 P 0.00 0.00 0.00 22.18 +2.79 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.72 +2.95 41 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 27.30 +3.15 45 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 29.31 +2.76 41 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 31.66 +2.50 40 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 34.12 +2.57 41 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 36.62 +2.57 43 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.12 +2.57 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.62 +2.57 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.12 +2.57 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.62 +2.56 51 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.12 +2.57 53 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.46 +3.39 70 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.12 +2.46 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 31 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.06 30 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.37 +0.09 30 0 196 0
30MAR26 77.50 P 0.00 0.00 0.00 0.59 +0.14 30 0 444 0
30MAR26 80.00 P 0.99 0.99 0.99 0.90 +0.20 30 5 7,316 +5
30MAR26 82.50 P 1.32 1.40 1.32 1.32 +0.28 30 32 577 +30
30MAR26 85.00 P 0.00 0.00 0.00 1.87 +0.38 31 0 1,350 0
30MAR26 87.50 P 2.34 2.54 2.34 2.54 +0.49 31 11 2,098 +8
30MAR26 90.00 P 3.00 3.30 3.00 3.29 +0.59 30 609 11,048 +373
30MAR26 92.50 P 0.00 0.00 0.00 4.22 +0.71 30 0 6,505 0
30MAR26 95.00 P 5.06 5.35 5.06 5.37 +0.88 30 34 19,506 +26
30MAR26 97.50 P 6.30 6.30 6.30 6.68 +1.07 30 2 3,250 0
30MAR26 100.00 P 0.00 0.00 0.00 8.20 +1.25 30 0 12,374 0
30MAR26 102.50 P 0.00 0.00 0.00 9.88 +1.42 31 0 843 0
30MAR26 105.00 P 0.00 0.00 0.00 11.68 +1.58 31 0 6,798 0
30MAR26 107.50 P 0.00 0.00 0.00 13.60 +1.70 31 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 15.78 +2.18 33 0 9,292 0
30MAR26 112.50 P 0.00 0.00 0.00 17.01 +1.09 26 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 19.86 +2.06 32 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 22.18 +2.79 33 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 24.95 +2.32 38 1 2,422 -1
30MAR26 122.50 P 0.00 0.00 0.00 27.30 +2.71 39 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 29.90 +2.55 42 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 31.66 +2.50 35 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 34.12 +2.51 36 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.07 +3.00 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.12 +2.57 40 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 41.93 +2.88 47 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.12 +2.57 43 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 46.62 +2.56 45 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 49.12 +2.57 46 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.46 +3.39 60 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.48 +2.82 56 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 56.72 +2.71 53 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.90 +3.34 64 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.24 +3.23 64 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.77 +3.20 66 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 66.87 +2.80 62 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.12 +2.56 58 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 71.57 +2.50 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.89 +3.32 73 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 76.62 +2.56 62 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.40 +2.84 69 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.11 +3.05 74 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.82 +3.27 78 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 86.62 +2.56 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.12 +2.56 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 122 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 +0.06 32 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 +0.10 32 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 0.84 +0.15 32 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.16 +0.21 32 0 298 0
29JUN26 75.00 P 1.79 1.79 1.79 1.56 +0.25 32 30 698 +30
29JUN26 77.50 P 2.29 2.29 2.29 2.06 +0.31 32 30 361 +30
29JUN26 80.00 P 2.67 2.67 2.67 2.67 +0.45 32 11 405 0
29JUN26 82.50 P 0.00 0.00 0.00 3.36 +0.47 32 0 593 0
29JUN26 85.00 P 3.89 3.89 3.89 4.11 +0.60 32 2,512 4,024 +2,320
29JUN26 87.50 P 0.00 0.00 0.00 4.98 +0.71 32 0 551 0
29JUN26 90.00 P 5.47 5.50 5.47 5.94 +0.79 32 32 8,983 +32
29JUN26 92.50 P 0.00 0.00 0.00 7.03 +0.90 32 0 596 0
29JUN26 95.00 P 0.00 0.00 0.00 8.24 +1.02 32 0 1,985 0
29JUN26 97.50 P 0.00 0.00 0.00 9.59 +1.11 31 0 1,172 0
29JUN26 100.00 P 10.79 10.79 10.79 11.09 +1.25 32 15 11,570 -15
29JUN26 102.50 P 0.00 0.00 0.00 12.37 +1.21 31 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.96 +0.94 30 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 16.62 +2.03 34 0 688 0
29JUN26 110.00 P 0.00 0.00 0.00 18.47 +2.15 34 0 632 0
29JUN26 112.50 P 0.00 0.00 0.00 20.34 +2.24 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.53 +1.87 31 1 466 +1
29JUN26 117.50 P 0.00 0.00 0.00 23.48 +1.33 30 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 25.10 +0.95 28 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 28.27 +2.06 33 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 31.05 +2.67 37 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.38 +2.84 38 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.67 +1.94 32 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 37.79 +2.83 38 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.33 +3.14 40 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 41.93 +2.47 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.12 +2.33 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 46.68 +2.51 35 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.12 +2.30 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.46 +3.38 45 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 54.48 +2.82 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 56.72 +2.71 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.90 +3.34 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.24 +3.23 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.77 +3.20 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.87 +2.80 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.63 +3.07 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.77 +2.70 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.89 +3.32 56 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.77 +2.71 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.40 +2.84 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.11 +3.05 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.82 +3.27 60 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.62 +2.56 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.12 +2.56 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 +0.04 33 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.54 +0.07 34 0 9 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 +0.08 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.02 +0.10 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.37 +0.17 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.75 +0.16 34 0 73 0
29SEP26 72.50 P 2.45 2.45 2.45 2.26 +0.23 34 30 121 +30
29SEP26 75.00 P 0.00 0.00 0.00 2.82 +0.28 34 0 1,469 0
29SEP26 77.50 P 3.41 3.41 3.41 3.49 +0.44 34 30 159 +30
29SEP26 80.00 P 3.70 4.15 3.70 4.15 +0.55 33 34 142 +34
29SEP26 82.50 P 4.78 4.84 4.78 4.89 +0.54 33 268 707 +253
29SEP26 85.00 P 5.76 5.76 5.76 5.76 +0.61 33 30 3,215 -25
29SEP26 87.50 P 6.71 6.71 6.71 6.71 +0.64 33 60 2,185 -1
29SEP26 90.00 P 7.75 7.75 7.75 7.75 +0.69 33 60 1,203 -9
29SEP26 92.50 P 0.00 0.00 0.00 8.92 +0.78 33 0 520 0
29SEP26 95.00 P 0.00 0.00 0.00 10.17 +0.86 33 0 6,818 0
29SEP26 97.50 P 11.38 11.38 11.38 11.61 +1.08 33 18 2,122 0
29SEP26 100.00 P 12.39 12.39 12.39 13.00 +1.11 33 1 2,577 0
29SEP26 102.50 P 0.00 0.00 0.00 14.62 +1.35 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 16.47 +1.61 34 0 372 0
29SEP26 107.50 P 0.00 0.00 0.00 17.88 +1.35 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 19.25 +0.99 31 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 21.43 +1.39 33 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.93 +1.05 31 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 24.83 +1.01 31 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.59 +1.81 34 0 56 0
29SEP26 122.50 P 0.00 0.00 0.00 29.53 +1.77 34 0 0 0
29SEP26 125.00 P 31.26 31.26 31.26 31.26 +1.43 32 20 80 +20
29SEP26 127.50 P 33.04 33.04 33.04 33.62 +1.71 33 30 50 +30
29SEP26 130.00 P 34.86 34.86 34.86 35.68 +1.66 33 30 69 +30
29SEP26 132.50 P 0.00 0.00 0.00 38.78 +2.61 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 40.91 +2.57 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 42.81 +2.28 35 0 389 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.03 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 +0.06 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 +0.07 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.00 +0.09 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.30 +0.10 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.68 +0.17 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.12 +0.23 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.64 +0.19 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.24 +0.27 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.90 +0.42 34 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 4.54 +0.48 34 0 6 0
30DEC26 80.00 P 5.20 5.20 5.20 5.30 +0.49 34 2 66 +2
30DEC26 82.50 P 0.00 0.00 0.00 6.14 +0.51 34 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 7.06 +0.56 33 0 110 0
30DEC26 87.50 P 0.00 0.00 0.00 8.07 +0.57 33 0 64 0
30DEC26 90.00 P 8.98 8.98 8.98 9.17 +0.67 33 2 83 0
30DEC26 92.50 P 0.00 0.00 0.00 10.37 +0.71 33 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 11.65 +0.80 33 0 32 0
30DEC26 97.50 P 11.90 12.82 11.90 13.02 +0.93 33 3 52 +1
30DEC26 100.00 P 0.00 0.00 0.00 14.49 +1.03 33 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 16.22 +1.37 34 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 17.93 +1.58 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.24 +1.27 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.39 +1.76 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 23.21 +1.83 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.72 +1.54 33 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 26.79 +1.70 34 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 28.98 +2.03 35 0 63 0
30DEC26 122.50 P 29.10 29.11 29.10 30.60 +1.69 34 90 150 +60
TOTAL PUT 12,955 332,998 +4,462
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$ 33.64
30DEC25 20.00 C 0.00 0.00 0.00 13.72 -0.54 127 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.72 -0.54 116 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.73 -0.53 108 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.73 -0.53 98 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.73 -0.54 88 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.73 -0.55 79 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.74 -0.54 72 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.74 -0.54 62 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.68 -0.60 35 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.68 -0.61 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.71 -0.59 32 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 2.78 -0.57 32 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 1.96 -0.50 32 0 148 0
30DEC25 33.00 C 1.10 1.21 1.10 1.25 -0.43 32 5 38 +5
30DEC25 34.00 C 0.73 0.74 0.72 0.74 -0.34 32 8 273 +1
30DEC25 35.00 C 0.37 0.42 0.36 0.38 -0.25 31 33 426 0
30DEC25 36.00 C 0.00 0.00 0.00 0.18 -0.15 32 2 390 -2
30DEC25 37.00 C 0.11 0.11 0.08 0.08 -0.07 32 6 356 0
30DEC25 38.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 264 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 134 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 149 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 154 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.80 -0.53 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.82 -0.50 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.83 -0.50 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.85 -0.61 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.89 -0.60 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.85 -0.68 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.95 -0.59 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.10 -0.58 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.32 -0.55 34 0 0 0
29JAN26 32.00 C 2.62 2.62 2.62 2.66 -0.49 35 10 22 +10
29JAN26 33.00 C 0.00 0.00 0.00 2.06 -0.39 35 0 21 0
29JAN26 34.00 C 1.63 1.63 1.59 1.55 -0.44 35 7 64 0
29JAN26 35.00 C 0.00 0.00 0.00 1.16 -0.33 35 0 172 0
29JAN26 36.00 C 0.00 0.00 0.00 0.79 -0.34 34 2 79 0
29JAN26 37.00 C 0.64 0.64 0.61 0.58 -0.26 35 3 76 -2
29JAN26 38.00 C 0.51 0.51 0.50 0.40 -0.20 35 20 171 +20
29JAN26 39.00 C 0.33 0.33 0.33 0.27 -0.16 35 2 56 0
29JAN26 40.00 C 0.00 0.00 0.00 0.17 -0.12 34 0 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.11 -0.09 34 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.07 -0.06 34 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 68 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.90 -0.51 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.92 -0.62 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.97 -0.60 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.01 -0.60 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.09 -0.59 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.11 -0.67 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.27 -0.64 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.50 -0.56 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.79 -0.54 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.21 -0.45 37 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.64 -0.38 36 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.09 -0.44 35 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.73 -0.40 36 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.37 -0.36 36 0 111 0
26FEB26 37.00 C 1.15 1.18 1.15 1.07 -0.31 36 4 271 +2
26FEB26 38.00 C 0.00 0.00 0.00 0.82 -0.28 36 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 0.63 -0.23 36 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.47 -0.20 36 0 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.35 -0.17 36 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.25 -0.14 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.19 -0.11 36 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.94 -0.62 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.97 -0.61 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.00 -0.61 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.04 -0.61 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.10 -0.60 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.18 -0.59 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.28 -0.59 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.41 -0.58 41 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.60 -0.55 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.78 -0.58 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.07 -0.54 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.42 -0.51 39 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.86 -0.46 39 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.34 -0.39 40 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.83 -0.37 39 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.43 -0.34 40 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.08 -0.31 40 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 1.75 -0.31 40 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 1.46 -0.31 40 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.21 -0.28 40 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.00 -0.25 40 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 0.82 -0.22 39 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.66 -0.21 39 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 0.53 -0.17 39 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.43 -0.14 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.35 -0.12 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.29 -0.10 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 -0.10 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 13.27 -0.61 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.36 -0.60 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.48 -0.58 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.62 -0.58 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.80 -0.56 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.01 -0.55 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.24 -0.53 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.55 -0.52 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.88 -0.49 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.23 -0.49 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.64 -0.49 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.12 -0.45 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.71 -0.36 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.30 -0.33 44 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.75 -0.48 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.38 -0.42 43 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.03 -0.41 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.79 -0.29 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.51 -0.19 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.22 -0.27 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.00 -0.22 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.72 -0.28 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.53 -0.19 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.37 -0.17 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.21 -0.17 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.08 -0.14 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.96 -0.13 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.84 -0.13 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.77 -0.09 44 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 -0.10 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.49 -0.07 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.36 -0.07 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.76 -0.58 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.98 -0.56 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.23 -0.47 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.52 -0.52 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.84 -0.52 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.20 -0.50 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.61 -0.48 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.05 -0.47 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.52 -0.46 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.04 -0.43 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.59 -0.42 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.16 -0.35 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.62 -0.53 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.24 -0.49 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.91 -0.46 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.59 -0.45 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.29 -0.30 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.11 -0.31 44 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.86 -0.29 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.62 -0.26 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.34 -0.24 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.14 -0.24 43 0 1 0
29SEP26 45.00 C 2.33 2.33 2.33 1.95 -0.30 43 1 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.80 -0.19 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.65 -0.19 43 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 -0.19 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 -0.17 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.27 -0.14 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.00 -0.15 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.14 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.08 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.47 -0.55 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.78 -0.52 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.12 -0.51 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.50 -0.51 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.91 -0.49 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.35 -0.47 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.83 -0.46 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.33 -0.44 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.87 -0.43 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.43 -0.42 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.02 -0.35 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.65 -0.38 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.25 -0.38 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.92 -0.34 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 -0.34 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.27 -0.34 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.98 -0.30 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.73 -0.29 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.37 -0.39 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.12 -0.38 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.92 -0.33 43 0 0 0
TOTAL CALL 103 13,709 +34
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.03 +0.01 31 40 484 0
30DEC25 31.00 P 0.10 0.10 0.10 0.10 +0.03 32 2 653 0
30DEC25 32.00 P 0.25 0.26 0.25 0.26 +0.09 31 11 544 +9
30DEC25 33.00 P 0.60 0.63 0.51 0.54 +0.14 30 13 1,736 +10
30DEC25 34.00 P 1.12 1.17 0.99 1.00 +0.25 30 7 783 0
30DEC25 35.00 P 1.70 1.70 1.70 1.66 +0.31 30 5 475 -5
30DEC25 36.00 P 0.00 0.00 0.00 2.50 +0.43 31 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 3.40 +0.53 31 0 189 0
30DEC25 38.00 P 0.00 0.00 0.00 4.37 +0.58 32 0 240 0
30DEC25 39.00 P 0.00 0.00 0.00 5.36 +0.60 0 0 101 0
30DEC25 40.00 P 0.00 0.00 0.00 6.36 +0.60 0 0 72 0
30DEC25 41.00 P 0.00 0.00 0.00 7.36 +0.58 0 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 8.36 +0.57 0 0 46 -85
30DEC25 43.00 P 0.00 0.00 0.00 9.36 +0.58 0 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.36 +0.58 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.36 +0.57 0 0 7 0
30DEC25 46.00 P 0.00 0.00 0.00 12.36 +0.58 0 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 13.36 +0.60 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.36 +0.58 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.36 +0.58 0 0 0 -2
30DEC25 50.00 P 0.00 0.00 0.00 16.36 +0.58 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.86 +0.58 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.36 +0.58 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.86 +0.58 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.36 +0.58 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.86 +0.58 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.36 +0.58 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.86 +0.58 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.36 +0.58 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.86 +0.58 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.36 +0.58 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.86 +0.58 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.36 +0.58 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.86 +0.58 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.05 0.00 35 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 49 0
29JAN26 30.00 P 0.35 0.35 0.34 0.33 +0.03 34 3 78 0
29JAN26 31.00 P 0.58 0.58 0.57 0.58 +0.09 35 18 341 +1
29JAN26 32.00 P 0.91 0.91 0.91 0.86 +0.10 34 3 356 +3
29JAN26 33.00 P 1.36 1.36 1.23 1.24 +0.13 34 22 298 +11
29JAN26 34.00 P 0.00 0.00 0.00 1.76 +0.21 34 0 27 0
29JAN26 35.00 P 2.38 2.38 2.36 2.37 +0.26 34 7 12 +7
29JAN26 36.00 P 0.00 0.00 0.00 3.05 +0.29 34 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 3.81 +0.36 34 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.64 +0.42 34 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.52 +0.47 34 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 6.44 +0.49 34 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 7.38 +0.53 33 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 8.37 +0.58 35 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 9.36 +0.58 0 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.36 +0.58 0 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 11.36 +0.55 0 0 38 -17
29JAN26 46.00 P 0.00 0.00 0.00 12.36 +0.55 0 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 13.36 +0.54 0 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.36 +0.54 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.36 +0.54 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.36 +0.55 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.86 +0.55 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.36 +0.55 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.86 +0.55 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 36 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 36 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 0.00 36 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 57 0
26FEB26 29.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 78 0
26FEB26 30.00 P 0.00 0.00 0.00 0.68 +0.06 36 0 248 0
26FEB26 31.00 P 0.00 0.00 0.00 0.98 +0.10 36 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.33 +0.14 36 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.77 +0.18 36 0 175 0
26FEB26 34.00 P 0.00 0.00 0.00 2.27 +0.18 36 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.86 +0.23 36 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.49 +0.24 36 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.20 +0.30 36 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.97 +0.35 36 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.79 +0.40 36 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 6.71 +0.44 37 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.58 +0.46 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.49 +0.49 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.42 +0.51 36 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.38 +0.54 36 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.36 +0.55 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.36 +0.55 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 0.00 39 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 0.00 39 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.47 +0.03 39 0 186 0
30MAR26 28.00 P 0.00 0.00 0.00 0.66 +0.06 39 0 55 0
30MAR26 29.00 P 0.89 0.89 0.89 0.88 +0.08 39 2 155 +2
30MAR26 30.00 P 1.20 1.20 1.20 1.16 +0.10 39 1 635 0
30MAR26 31.00 P 0.00 0.00 0.00 1.50 +0.12 39 0 245 0
30MAR26 32.00 P 1.88 1.88 1.88 1.88 +0.14 38 2 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.31 +0.12 38 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.88 +0.18 39 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.48 +0.20 39 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.12 +0.26 39 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.92 +0.42 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.49 +0.30 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.34 +0.40 40 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.14 +0.47 41 0 1,010 0
30MAR26 41.00 P 0.00 0.00 0.00 7.97 +0.41 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.83 +0.43 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.71 +0.46 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.61 +0.48 41 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.52 +0.50 40 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.44 +0.51 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.38 +0.52 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.38 +0.56 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.36 +0.54 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.36 +0.55 0 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.86 +0.55 0 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 21.36 +0.55 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.86 +0.55 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.36 +0.58 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.86 +0.58 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.36 +0.58 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.86 +0.58 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.36 +0.58 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.86 +0.58 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.36 +0.58 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.86 +0.58 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 +0.04 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.04 43 0 11 0
29JUN26 24.00 P 0.61 0.61 0.61 0.66 +0.05 43 1 15 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.89 +0.09 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.10 +0.06 43 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 1.36 +0.09 42 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.68 +0.12 42 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.02 +0.13 42 0 445 0
29JUN26 30.00 P 2.29 2.36 2.29 2.42 +0.16 42 31 34 +31
29JUN26 31.00 P 0.00 0.00 0.00 2.84 +0.17 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.32 +0.20 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.81 +0.21 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.38 +0.25 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.99 +0.28 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.62 +0.30 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.27 +0.30 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.90 +0.26 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.63 +0.38 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.39 +0.36 42 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.16 +0.36 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.96 +0.39 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.76 +0.37 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.61 +0.42 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.47 +0.42 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.32 +0.42 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.21 +0.45 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.07 +0.44 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.97 +0.46 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.89 +0.82 43 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.16 +0.49 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.48 +0.51 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.94 +0.63 43 0 0 0
29SEP26 23.00 P 0.86 0.86 0.86 0.88 +0.06 43 1 3 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.12 +0.09 43 0 3 0
29SEP26 25.00 P 1.27 1.27 1.27 1.35 +0.08 43 1 6 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.63 +0.08 43 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 +0.11 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 +0.10 42 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.70 +0.14 42 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.12 +0.14 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.58 +0.18 42 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.07 +0.18 42 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.58 +0.20 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.15 +0.21 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.76 +0.27 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 +0.27 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.07 +0.29 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.75 +0.33 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.48 +0.36 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.22 +0.39 43 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.98 +0.40 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.76 +0.35 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.55 +0.36 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.35 +0.36 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.18 +0.38 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.01 +0.39 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.85 +0.39 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.71 +0.40 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.58 +0.43 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.45 +0.63 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.67 +0.45 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.93 +0.41 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.23 +0.49 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 +0.08 43 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 1.78 +0.08 43 0 1 0
30DEC26 26.00 P 2.01 2.04 2.01 2.12 +0.11 43 3 3 +3
30DEC26 27.00 P 0.00 0.00 0.00 2.46 +0.11 43 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.14 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 +0.15 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.69 +0.14 42 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.18 +0.18 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.68 +0.18 42 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 +0.20 42 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.76 +0.21 42 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 +0.26 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.02 +0.29 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.68 +0.31 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.36 +0.28 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.07 +0.30 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.80 +0.31 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.55 +0.33 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.32 +0.33 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.09 +0.35 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.89 +0.31 44 0 0 0
TOTAL PUT 173 19,133 -29
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$ 519.00
19DEC25 400.00 C 0.00 0.00 0.00 119.14 +2.90 68 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 109.14 +2.89 0 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 99.15 +2.89 61 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 89.15 +2.89 48 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 79.15 +2.88 0 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 69.16 +2.86 42 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 59.18 +2.81 42 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 49.25 +2.66 41 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 39.68 +2.56 45 0 39 0
19DEC25 490.00 C 0.00 0.00 0.00 30.28 +2.02 43 0 12 0
19DEC25 500.00 C 21.80 21.80 20.60 20.91 -0.06 37 6 127 +1
19DEC25 510.00 C 11.28 11.28 11.28 13.85 -0.33 39 4 60 +4
19DEC25 520.00 C 6.60 7.62 6.60 8.37 -0.56 40 5 72 +2
19DEC25 530.00 C 7.28 7.28 3.25 4.57 -0.63 40 34 111 -1
19DEC25 540.00 C 4.44 5.00 1.56 2.38 -0.42 42 42 69 +3
19DEC25 550.00 C 1.50 1.50 1.50 1.04 -0.34 41 10 88 +10
19DEC25 560.00 C 0.81 0.81 0.79 0.39 -0.24 41 15 102 +15
19DEC25 570.00 C 0.00 0.00 0.00 0.14 -0.12 41 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 21 0
19DEC25 590.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 3 0
19DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 610.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
24DEC25 430.00 C 0.00 0.00 0.00 89.34 - 36 0 0 -
24DEC25 440.00 C 0.00 0.00 0.00 79.36 - 36 0 0 -
24DEC25 450.00 C 0.00 0.00 0.00 69.41 - 36 0 0 -
24DEC25 460.00 C 0.00 0.00 0.00 59.54 - 36 0 0 -
24DEC25 470.00 C 0.00 0.00 0.00 49.85 - 36 0 0 -
24DEC25 480.00 C 0.00 0.00 0.00 40.52 - 36 0 0 -
24DEC25 490.00 C 0.00 0.00 0.00 31.77 - 36 0 0 -
24DEC25 500.00 C 0.00 0.00 0.00 23.90 - 36 0 0 -
24DEC25 510.00 C 0.00 0.00 0.00 17.15 - 36 0 0 -
24DEC25 520.00 C 0.00 0.00 0.00 11.33 - 35 0 0 -
24DEC25 530.00 C 8.20 8.20 6.28 7.30 - 36 21 1 -
24DEC25 540.00 C 6.24 6.24 6.24 4.58 - 36 15 15 -
24DEC25 550.00 C 2.61 2.61 2.61 2.70 - 37 1 1 -
24DEC25 560.00 C 2.80 2.80 1.56 1.46 - 37 15 15 -
24DEC25 570.00 C 0.80 0.80 0.80 0.72 - 36 15 15 -
24DEC25 580.00 C 0.00 0.00 0.00 0.34 - 36 0 0 -
24DEC25 590.00 C 0.00 0.00 0.00 0.15 - 36 0 0 -
24DEC25 600.00 C 0.00 0.00 0.00 0.07 - 37 0 0 -
24DEC25 610.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
30DEC25 182.50 C 0.00 0.00 0.00 336.74 +2.95 140 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 334.24 +2.95 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 331.74 +2.95 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 329.25 +2.95 135 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 326.75 +2.95 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 324.25 +2.95 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 321.76 +2.95 131 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 319.26 +2.95 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 314.27 +2.95 127 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 309.27 +2.94 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 304.28 +2.94 99 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 299.29 +2.95 118 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 294.29 +0.16 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 289.30 +2.94 101 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 284.31 +2.94 110 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 279.31 +2.94 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 274.32 +2.94 96 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 269.33 +2.94 103 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 264.33 +2.93 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 259.34 +2.93 91 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 254.35 +2.94 96 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 249.35 +2.93 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 244.36 +2.93 85 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 239.36 +2.92 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 234.37 +2.92 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 229.38 +2.93 79 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 224.38 +2.92 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 219.39 +2.92 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 209.40 +0.08 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 199.42 +2.92 68 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 189.43 +2.91 56 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 179.44 +2.91 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 169.46 +2.91 57 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 159.47 +2.91 49 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 149.48 +2.90 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 139.49 +2.90 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 129.51 +2.90 40 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 119.52 +2.89 0 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 109.54 +2.89 36 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 99.55 +1.08 31 0 232 0
30DEC25 430.00 C 0.00 0.00 0.00 89.58 +1.28 32 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 79.64 +2.75 33 0 97 -1
30DEC25 450.00 C 65.00 65.00 65.00 69.77 +2.61 33 1 160 0
30DEC25 460.00 C 0.00 0.00 0.00 60.04 +2.37 33 0 292 0
30DEC25 470.00 C 53.00 53.00 50.00 50.59 +2.05 33 2 783 -1
30DEC25 480.00 C 0.00 0.00 0.00 40.52 +0.57 27 0 429 0
30DEC25 490.00 C 23.97 23.97 23.97 32.18 -0.84 29 1 900 -1
30DEC25 500.00 C 28.00 28.88 20.06 26.18 +0.40 34 16 2,156 -14
30DEC25 510.00 C 19.32 19.32 19.32 18.77 -0.55 32 1 1,838 +1
30DEC25 520.00 C 0.00 0.00 0.00 13.32 -0.51 32 0 1,696 0
30DEC25 530.00 C 12.14 12.14 7.30 9.46 -0.55 33 26 2,156 +21
30DEC25 540.00 C 8.16 8.16 5.28 6.45 -0.59 33 13 571 +6
30DEC25 550.00 C 5.80 5.80 3.37 4.09 -0.60 33 120 2,812 +56
30DEC25 560.00 C 4.20 4.20 2.85 2.48 -0.54 33 102 812 +22
30DEC25 570.00 C 3.00 3.00 2.01 1.44 -0.44 33 20 1,286 +5
30DEC25 580.00 C 0.00 0.00 0.00 0.81 -0.32 33 0 1,139 0
30DEC25 590.00 C 0.00 0.00 0.00 0.42 -0.24 33 0 742 0
30DEC25 600.00 C 0.80 0.80 0.80 0.21 -0.16 32 6 1,251 +6
30DEC25 610.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.05 -0.06 33 0 343 0
30DEC25 630.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 250.05 +2.93 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 245.07 +2.93 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 240.09 +2.93 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 235.11 +2.92 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 230.13 +2.92 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 225.15 +2.92 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 220.17 +2.92 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 210.21 +0.89 38 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 200.25 +2.92 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 190.29 +2.91 36 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 180.33 +2.91 35 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 170.37 +2.90 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 160.43 +2.90 35 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 150.49 +2.89 35 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 140.58 +2.87 35 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 130.70 +0.24 35 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 120.89 +2.78 35 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 111.17 +4.52 35 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 100.39 -1.35 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 92.19 -0.10 35 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 83.05 +0.06 35 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 72.65 -0.41 29 0 1 0
29JAN26 460.00 C 64.20 64.20 64.20 64.20 -1.28 31 1 2 -1
29JAN26 470.00 C 0.00 0.00 0.00 59.48 +3.74 38 0 39 0
29JAN26 480.00 C 0.00 0.00 0.00 48.73 +0.31 32 0 106 0
29JAN26 490.00 C 41.72 41.72 41.72 43.29 +1.57 35 3 41 0
29JAN26 500.00 C 0.00 0.00 0.00 36.94 +0.35 35 0 131 0
29JAN26 510.00 C 27.65 27.65 27.13 30.27 -0.13 33 25 375 -1
29JAN26 520.00 C 25.81 25.81 22.58 25.32 -0.49 34 16 511 -10
29JAN26 530.00 C 0.00 0.00 0.00 20.96 -0.40 34 0 945 0
29JAN26 540.00 C 15.50 17.00 15.50 17.57 +0.06 35 11 826 +10
29JAN26 550.00 C 15.11 15.11 14.59 14.79 +0.58 35 14 853 -4
29JAN26 560.00 C 12.29 12.29 11.14 11.88 +0.46 35 119 1,959 +96
29JAN26 570.00 C 9.20 9.65 9.20 9.45 +0.35 35 52 1,631 +44
29JAN26 580.00 C 8.38 8.38 8.38 7.44 +0.26 35 1 225 0
29JAN26 590.00 C 0.00 0.00 0.00 5.81 +0.20 35 0 198 0
29JAN26 600.00 C 6.78 6.78 6.78 4.49 +0.14 35 4 184 0
29JAN26 610.00 C 0.00 0.00 0.00 3.44 +0.10 35 0 651 0
29JAN26 620.00 C 5.30 5.30 5.30 2.61 +0.07 35 1 814 -1
29JAN26 630.00 C 0.00 0.00 0.00 1.97 +0.05 35 0 170 0
29JAN26 640.00 C 0.00 0.00 0.00 1.47 +0.03 35 0 52 0
29JAN26 650.00 C 2.95 2.95 2.30 1.09 +0.02 35 12 682 +11
29JAN26 660.00 C 0.00 0.00 0.00 0.78 +0.01 35 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.57 +0.01 35 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.41 0.00 35 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.21 0.00 35 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.15 0.00 35 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.11 0.00 35 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 38 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 151.66 +3.00 34 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 141.93 +3.05 34 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 132.30 +1.84 34 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 122.80 +3.19 34 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 113.46 +3.26 34 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 104.34 +2.60 34 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 95.47 +3.18 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 86.90 +3.55 34 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 78.67 +1.38 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 68.70 -0.44 31 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 61.50 +0.06 32 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 54.74 +2.09 32 0 765 0
26FEB26 490.00 C 0.00 0.00 0.00 48.43 +0.89 33 0 174 0
26FEB26 500.00 C 43.00 43.00 43.00 43.00 +1.60 33 1 331 0
26FEB26 510.00 C 0.00 0.00 0.00 37.26 +2.51 33 0 24 0
26FEB26 520.00 C 0.00 0.00 0.00 32.39 +2.98 33 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 28.00 +1.78 33 0 50 0
26FEB26 540.00 C 0.00 0.00 0.00 24.06 +1.85 34 0 258 0
26FEB26 550.00 C 23.80 23.80 23.80 21.28 +2.59 35 5 52 +5
26FEB26 560.00 C 19.50 19.50 19.50 18.38 +2.76 35 1 130 0
26FEB26 570.00 C 0.00 0.00 0.00 15.68 +2.71 35 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 13.18 +2.47 35 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 11.02 +2.24 35 0 82 0
26FEB26 600.00 C 0.00 0.00 0.00 9.17 +2.01 35 0 305 0
26FEB26 610.00 C 0.00 0.00 0.00 7.59 +1.79 35 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 6.26 +1.58 35 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 5.13 +1.49 35 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 4.19 +1.29 35 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 3.31 +1.01 34 0 41 0
26FEB26 660.00 C 2.99 2.99 2.99 2.68 +0.87 34 10 266 0
30MAR26 182.50 C 0.00 0.00 0.00 338.16 +2.96 54 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 335.68 +2.95 48 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 333.20 +2.95 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 330.72 +2.95 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 328.25 +2.95 50 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 325.77 +2.95 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 323.29 +2.95 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 320.82 +2.95 50 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 315.86 +2.95 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 310.91 +2.95 47 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 305.95 +2.94 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 301.00 +2.95 44 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 296.04 +1.91 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 291.09 +2.94 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 286.13 +2.94 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 281.18 +2.94 38 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 276.22 +2.93 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 271.27 +2.94 34 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 266.32 +2.94 38 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 261.36 +2.93 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 256.41 +2.93 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 251.46 +2.94 37 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 246.50 +2.93 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 241.55 +2.93 35 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 236.60 +2.93 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 231.65 +2.93 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 226.70 +2.93 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 221.76 +2.93 35 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 211.88 +2.56 35 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 202.02 +2.94 35 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 192.19 +2.95 35 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 182.40 -2.43 35 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 172.67 -2.12 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 160.84 -3.98 0 0 0 0
30MAR26 370.00 C 150.00 150.00 150.00 151.66 +3.00 0 1 0 -1
30MAR26 380.00 C 0.00 0.00 0.00 141.93 -1.11 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 134.75 -0.88 35 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 128.80 +2.56 42 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 119.53 +2.46 41 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 105.95 -2.21 30 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 96.83 -2.72 29 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 89.03 -2.24 31 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 84.09 +0.75 35 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 79.05 +3.26 38 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 67.70 -0.95 33 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 61.34 -0.60 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 55.36 -0.27 33 0 1,062 0
30MAR26 500.00 C 50.00 50.00 49.98 50.73 +3.53 34 18 570 +1
30MAR26 510.00 C 0.00 0.00 0.00 44.71 +0.69 34 0 177 0
30MAR26 520.00 C 0.00 0.00 0.00 39.88 +0.47 34 0 86 0
30MAR26 530.00 C 0.00 0.00 0.00 35.44 +0.58 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 31.70 +0.99 34 0 26 0
30MAR26 550.00 C 27.20 27.20 27.20 28.46 +1.50 35 13 1,086 0
30MAR26 560.00 C 0.00 0.00 0.00 25.58 +2.00 35 0 257 0
30MAR26 570.00 C 0.00 0.00 0.00 22.78 +2.23 36 0 1,466 0
30MAR26 580.00 C 0.00 0.00 0.00 19.94 +2.09 36 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 17.39 +1.94 35 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 15.12 +1.79 35 0 609 0
30MAR26 610.00 C 0.00 0.00 0.00 13.12 +1.65 35 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 11.34 +1.51 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 9.78 +1.38 35 0 633 0
30MAR26 640.00 C 12.30 12.30 12.30 8.41 +1.45 35 15 1,030 +15
30MAR26 650.00 C 0.00 0.00 0.00 7.01 +0.92 35 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 6.18 +1.17 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 5.27 +1.03 35 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 4.36 +0.68 35 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 3.71 +0.61 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 3.15 +0.55 35 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 2.66 +0.48 35 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 2.25 +0.43 35 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.90 +0.38 35 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 1.60 +0.33 35 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 1.34 +0.29 35 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 1.13 +0.26 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.94 +0.22 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.79 +0.19 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.66 +0.18 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.55 +0.16 35 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.46 +0.14 35 0 230 0
30MAR26 820.00 C 0.00 0.00 0.00 0.38 +0.11 35 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.32 +0.10 35 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.26 +0.08 35 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.22 +0.07 35 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.18 +0.06 35 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 555 0
29JUN26 250.00 C 0.00 0.00 0.00 271.76 +2.96 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 266.82 +2.96 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 261.88 +2.96 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 256.94 +2.95 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 252.01 +2.95 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 247.08 +2.95 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 242.16 +2.96 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 237.24 +2.96 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 232.32 -0.15 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 227.42 -1.29 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 222.53 -1.97 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 212.78 -2.64 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 203.09 +2.95 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 193.49 +2.95 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 183.98 -0.85 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 174.62 -1.07 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 165.39 -0.90 35 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 156.37 -0.99 35 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 147.49 -1.44 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 138.90 -1.19 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 128.80 -0.01 32 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 123.22 +1.17 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 114.51 -0.60 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 107.07 +2.77 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 101.70 +1.76 36 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 94.43 +1.44 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 83.62 -2.45 32 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 80.06 +0.26 35 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 71.87 -1.87 33 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 66.51 -1.56 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 63.24 +0.49 35 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 58.13 +0.64 35 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 52.70 -0.29 34 0 45 0
29JUN26 530.00 C 0.00 0.00 0.00 49.06 +1.94 35 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 44.31 -0.04 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 40.84 +0.17 34 0 544 0
29JUN26 560.00 C 0.00 0.00 0.00 37.43 +0.42 34 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 34.48 +0.74 35 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 32.27 +1.46 35 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 29.56 +1.68 35 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 26.74 +1.40 35 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 24.47 +1.40 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 22.21 +1.42 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 19.94 +1.14 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 18.24 +1.15 35 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 16.53 +1.15 35 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 14.83 +1.46 35 0 11 0
29JUN26 670.00 C 0.00 0.00 0.00 13.43 +1.27 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 12.19 +1.24 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 10.63 +0.89 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 9.48 +0.67 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 8.63 +0.67 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 7.78 +0.68 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 6.94 +0.65 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 6.21 +0.50 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 5.63 +0.50 35 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 5.06 +0.51 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 4.48 +0.44 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 4.01 +0.36 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 3.63 +0.36 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 3.25 +0.36 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 2.87 +0.32 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 2.56 +0.25 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 2.32 +0.25 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.08 +0.26 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.83 +0.24 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.61 +0.17 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.46 +0.16 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.31 +0.16 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 1.17 +0.17 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 1.02 +0.13 35 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 204.36 +2.80 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 195.16 +2.79 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 186.19 +1.36 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 177.36 +1.67 34 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 168.77 +2.48 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 160.41 +2.69 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 152.21 +2.59 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 144.39 +2.59 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 136.59 +2.54 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 129.34 +2.48 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 122.15 +0.93 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 115.22 -1.01 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 108.72 -0.86 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 102.23 +2.34 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 96.22 +2.16 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 90.46 +1.89 34 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 84.71 +2.12 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 77.17 +0.18 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 72.76 -0.51 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 69.59 +1.22 34 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 63.85 -0.50 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 59.68 -1.31 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 55.04 -1.61 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 52.32 -0.61 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 50.86 +1.50 35 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 47.22 +1.43 35 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 43.49 +1.01 35 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 40.94 +1.31 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 37.91 +1.13 35 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 35.02 +1.10 35 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 32.61 +1.99 35 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 30.40 +1.93 35 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 27.37 +1.05 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 25.22 +1.05 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 23.31 +0.84 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 21.69 +0.83 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 20.08 +0.84 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 18.47 +0.85 34 0 8 0
29SEP26 700.00 C 16.33 16.33 16.33 16.98 +0.65 34 1 28 +1
30DEC26 380.00 C 0.00 0.00 0.00 157.67 +1.97 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 149.96 +1.78 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 142.77 +1.69 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 135.66 +1.68 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 128.64 +1.41 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 122.20 +1.40 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 115.76 +1.38 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 109.46 +1.09 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 103.75 +1.08 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 98.04 +1.07 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 91.13 -0.46 32 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 87.44 +0.78 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 82.49 +0.76 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 77.54 +0.73 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 72.49 -2.14 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 68.97 +0.49 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 64.79 +0.47 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 59.69 -1.05 32 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 57.72 +0.32 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 54.49 -0.49 33 0 18 0
30DEC26 580.00 C 0.00 0.00 0.00 50.40 -1.28 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 47.17 +0.06 33 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 44.42 -1.28 33 0 16 0
30DEC26 610.00 C 44.00 44.00 44.00 42.65 - 33 8 8 -
TOTAL CALL 823 64,164 +299
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
19DEC25 450.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 51 0
19DEC25 460.00 P 0.00 0.00 0.00 0.02 -0.07 42 0 85 0
19DEC25 470.00 P 0.00 0.00 0.00 0.08 -0.23 41 0 47 0
19DEC25 480.00 P 0.85 0.90 0.67 0.31 -0.54 41 23 162 -1
19DEC25 490.00 P 1.33 1.91 1.23 0.98 -0.92 41 51 154 +29
19DEC25 500.00 P 2.37 3.80 2.37 2.46 -1.48 42 72 152 +14
19DEC25 510.00 P 4.53 7.40 4.53 5.23 -2.01 42 45 121 +29
19DEC25 520.00 P 9.00 12.00 9.00 9.75 -2.26 42 18 17 +8
19DEC25 530.00 P 13.20 13.20 13.15 16.03 -2.19 44 30 31 +28
19DEC25 540.00 P 0.00 0.00 0.00 23.16 -2.51 41 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 32.16 -2.95 44 0 3 0
19DEC25 560.00 P 0.00 0.00 0.00 41.28 -3.12 41 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 51.05 -3.05 41 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 61.00 -3.00 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 71.00 -3.00 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 81.00 -3.00 0 0 0 0
19DEC25 610.00 P 0.00 0.00 0.00 91.00 - 0 0 0 -
24DEC25 430.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
24DEC25 440.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
24DEC25 450.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
24DEC25 460.00 P 0.00 0.00 0.00 0.18 - 36 0 0 -
24DEC25 470.00 P 0.00 0.00 0.00 0.49 - 36 0 0 -
24DEC25 480.00 P 0.00 0.00 0.00 1.14 - 36 0 0 -
24DEC25 490.00 P 3.20 3.20 3.20 2.45 - 37 1 1 -
24DEC25 500.00 P 5.80 5.80 4.50 4.50 - 36 24 22 -
24DEC25 510.00 P 8.00 8.00 8.00 8.02 - 37 3 3 -
24DEC25 520.00 P 0.00 0.00 0.00 12.67 - 37 0 0 -
24DEC25 530.00 P 0.00 0.00 0.00 18.16 - 36 0 0 -
24DEC25 540.00 P 0.00 0.00 0.00 25.24 - 36 0 0 -
24DEC25 550.00 P 0.00 0.00 0.00 33.26 - 36 0 0 -
24DEC25 560.00 P 0.00 0.00 0.00 42.11 - 36 0 0 -
24DEC25 570.00 P 0.00 0.00 0.00 51.45 - 36 0 0 -
24DEC25 580.00 P 0.00 0.00 0.00 61.13 - 36 0 0 -
24DEC25 590.00 P 0.00 0.00 0.00 71.01 - 36 0 0 -
24DEC25 600.00 P 0.00 0.00 0.00 81.00 - 0 0 0 -
24DEC25 610.00 P 0.00 0.00 0.00 91.00 - 0 0 0 -
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 155 0 302 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 147 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 145 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 143 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 142 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 138 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 135 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 131 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 128 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 125 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 121 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 118 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 115 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 112 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 110 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 107 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 104 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 101 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 99 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 96 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 88 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,361 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 2,367 0
30DEC25 430.00 P 0.30 0.30 0.30 0.02 -0.06 33 2 2,126 0
30DEC25 440.00 P 0.00 0.00 0.00 0.07 -0.13 33 0 3,087 0
30DEC25 450.00 P 1.00 1.00 1.00 0.18 -0.29 33 1 1,651 0
30DEC25 460.00 P 1.10 1.30 1.10 0.43 -0.55 33 19 1,073 -4
30DEC25 470.00 P 1.95 1.95 1.90 1.01 -0.85 33 9 3,092 +3
30DEC25 480.00 P 2.65 3.24 2.65 2.00 -1.11 33 20 1,777 +4
30DEC25 490.00 P 4.29 5.26 3.46 3.66 -1.51 33 101 1,988 -66
30DEC25 500.00 P 7.00 8.20 6.19 6.19 -1.82 33 114 2,909 +48
30DEC25 510.00 P 11.58 11.58 9.74 9.79 -2.07 33 58 1,233 +39
30DEC25 520.00 P 18.25 18.25 14.66 14.52 -2.19 34 638 6,971 -66
30DEC25 530.00 P 21.88 21.88 21.88 19.87 -3.32 33 1 2,158 0
30DEC25 540.00 P 0.00 0.00 0.00 26.63 -3.46 33 0 1,406 0
30DEC25 550.00 P 0.00 0.00 0.00 34.41 -3.46 33 0 2,116 0
30DEC25 560.00 P 49.00 49.00 49.00 42.89 -3.41 33 1 100 -1
30DEC25 570.00 P 0.00 0.00 0.00 53.47 -1.78 40 0 198 0
30DEC25 580.00 P 0.00 0.00 0.00 63.22 -1.36 44 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 73.24 -3.20 49 0 50 0
30DEC25 600.00 P 0.00 0.00 0.00 83.17 -3.39 54 0 319 0
30DEC25 610.00 P 0.00 0.00 0.00 92.81 -4.01 56 0 128 0
30DEC25 620.00 P 0.00 0.00 0.00 101.00 -6.12 0 0 183 0
30DEC25 630.00 P 0.00 0.00 0.00 111.00 -3.00 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 121.00 -3.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 131.00 -3.00 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 141.00 -3.00 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 151.00 -3.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 161.00 -3.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 171.00 -3.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 181.00 -3.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 191.00 -3.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 201.00 -3.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 211.00 -3.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 221.00 -3.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 231.00 -3.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 241.00 -3.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 251.00 -3.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 261.00 -3.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 271.00 -3.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 281.00 -3.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 291.00 -3.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 301.00 -3.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 311.00 -3.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 321.00 -3.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 331.00 -3.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 341.00 -3.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 351.00 -3.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 361.00 -3.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 371.00 -3.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 381.00 -3.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JAN26 360.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.18 -0.05 35 0 123 0
29JAN26 400.00 P 1.20 1.20 1.20 0.33 -0.08 35 3 470 0
29JAN26 410.00 P 0.00 0.00 0.00 0.57 -0.15 35 0 197 0
29JAN26 420.00 P 2.06 2.06 2.06 0.95 -0.20 35 4 102 -4
29JAN26 430.00 P 0.00 0.00 0.00 1.53 -0.28 35 0 109 0
29JAN26 440.00 P 0.00 0.00 0.00 2.41 -0.43 35 0 188 0
29JAN26 450.00 P 4.00 4.00 3.80 3.57 -0.34 35 13 186 +6
29JAN26 460.00 P 4.90 4.90 4.90 5.12 -0.42 35 4 458 +4
29JAN26 470.00 P 0.00 0.00 0.00 7.02 -0.59 35 0 626 0
29JAN26 480.00 P 9.00 10.16 9.00 9.46 -0.70 35 5 816 +5
29JAN26 490.00 P 13.75 13.75 12.20 12.55 -0.71 35 11 409 +10
29JAN26 500.00 P 16.50 17.22 16.50 16.38 -0.65 35 14 1,272 +11
29JAN26 510.00 P 21.00 21.00 21.00 20.81 -0.58 35 3 1,798 +3
29JAN26 520.00 P 0.00 0.00 0.00 25.95 -0.34 36 0 1,565 0
29JAN26 530.00 P 0.00 0.00 0.00 31.64 -0.35 36 0 295 0
29JAN26 540.00 P 0.00 0.00 0.00 35.78 -2.68 33 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 44.86 -1.04 37 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 52.21 -2.04 37 0 223 0
29JAN26 570.00 P 64.00 64.00 64.00 57.49 -5.26 33 1 126 -1
29JAN26 580.00 P 0.00 0.00 0.00 68.53 -2.73 39 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 76.36 -1.36 38 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 86.29 -0.27 41 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 94.27 -2.55 39 0 20 0
29JAN26 620.00 P 107.12 107.12 107.12 103.43 -3.69 39 1 70 +1
29JAN26 630.00 P 0.00 0.00 0.00 111.66 -2.91 35 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 121.33 -2.94 35 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 131.11 -2.97 35 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 141.02 -2.98 35 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 151.00 -3.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 161.00 -3.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 171.00 -3.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 181.00 -3.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 191.00 -3.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 201.00 -3.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 211.00 -3.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 221.00 -3.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 231.00 -3.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 241.00 -3.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 251.00 -3.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 261.00 -3.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 271.00 -3.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 281.00 -3.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 291.00 -3.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 301.00 -3.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 311.00 -3.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 321.00 -3.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 331.00 -3.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 341.00 -3.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 351.00 -3.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 361.00 -3.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 371.00 -3.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 381.00 -3.00 0 0 0 0
26FEB26 370.00 P 1.40 1.40 1.40 0.32 +0.10 34 1 3 +1
26FEB26 380.00 P 0.00 0.00 0.00 0.52 +0.14 34 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 0.82 +0.20 34 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 1.27 +0.28 34 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 1.89 +0.39 34 0 81 0
26FEB26 420.00 P 3.50 3.50 3.50 2.70 +0.50 34 1 112 0
26FEB26 430.00 P 0.00 0.00 0.00 3.84 +0.54 35 0 70 0
26FEB26 440.00 P 0.00 0.00 0.00 5.31 +0.67 35 0 92 0
26FEB26 450.00 P 6.85 7.81 6.85 7.11 +0.78 35 3 139 +3
26FEB26 460.00 P 8.90 8.90 8.90 8.93 +0.56 34 50 104 +47
26FEB26 470.00 P 11.84 11.84 11.84 11.22 +0.27 34 1 279 0
26FEB26 480.00 P 0.00 0.00 0.00 14.15 +0.09 34 0 224 0
26FEB26 490.00 P 0.00 0.00 0.00 18.00 +0.39 34 0 218 0
26FEB26 500.00 P 24.19 24.19 22.14 21.65 0.00 34 6 349 0
26FEB26 510.00 P 0.00 0.00 0.00 26.27 +0.03 34 0 49 0
26FEB26 520.00 P 0.00 0.00 0.00 32.00 +2.18 35 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 37.71 +0.34 35 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 44.01 +0.63 36 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 50.64 +2.97 36 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 57.75 +1.63 36 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 65.09 +1.45 37 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 73.06 +1.80 37 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 81.19 +3.05 38 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 89.77 -0.33 38 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 95.68 -1.27 34 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 104.51 -2.61 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 113.52 -1.82 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 122.75 -2.05 34 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 132.14 -2.04 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 141.69 -2.47 34 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 59 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 520 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 35 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 0.00 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 0.00 35 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.19 +0.03 35 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.49 +0.06 35 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.75 +0.09 35 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.09 +0.12 35 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 1.58 +0.14 35 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 2.24 +0.18 35 0 405 0
30MAR26 400.00 P 4.00 4.00 4.00 3.04 +0.22 35 1 542 0
30MAR26 410.00 P 0.00 0.00 0.00 4.08 +0.22 35 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 5.42 +0.26 35 0 246 0
30MAR26 430.00 P 0.00 0.00 0.00 7.13 +0.28 35 0 368 0
30MAR26 440.00 P 9.58 9.58 9.58 9.15 +0.30 35 2 307 0
30MAR26 450.00 P 0.00 0.00 0.00 11.45 +0.29 35 0 236 0
30MAR26 460.00 P 0.00 0.00 0.00 14.00 +0.22 35 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 16.90 +0.26 35 0 4,474 0
30MAR26 480.00 P 20.00 20.00 20.00 20.00 -0.22 35 3 2,864 +3
30MAR26 490.00 P 0.00 0.00 0.00 23.91 +0.36 35 0 1,127 0
30MAR26 500.00 P 29.45 29.45 29.45 28.23 +0.22 35 13 1,224 +13
30MAR26 510.00 P 0.00 0.00 0.00 33.37 +0.46 36 0 150 0
30MAR26 520.00 P 0.00 0.00 0.00 38.51 +1.79 36 0 108 0
30MAR26 530.00 P 0.00 0.00 0.00 41.96 -0.92 34 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 50.43 +2.51 36 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 56.91 +0.27 36 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 63.61 +2.49 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 70.93 +1.80 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 78.29 +1.92 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 86.20 -0.53 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 94.24 -1.26 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 99.64 -2.53 35 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 108.02 -1.85 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 120.06 -0.75 40 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 125.41 -1.88 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 138.36 +3.50 41 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 143.52 -1.59 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 152.81 -2.28 35 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 162.22 -2.46 35 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 171.80 -4.56 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 181.45 -2.69 35 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 191.21 -2.81 35 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 201.07 -2.93 35 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 211.00 -3.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 221.00 -3.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 231.00 -3.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 241.00 -3.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 251.00 -3.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 261.00 -3.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 271.00 -3.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 281.00 -3.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 291.00 -3.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 301.00 -3.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 311.00 -3.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 321.00 -3.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 331.00 -3.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 341.00 -3.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 351.00 -3.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 361.00 -3.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 371.00 -3.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 381.00 -3.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.05 0.00 34 0 691 0
29JUN26 255.00 P 1.04 1.04 1.04 0.07 0.00 35 90 106 +59
29JUN26 260.00 P 0.00 0.00 0.00 0.09 0.00 35 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.12 0.00 35 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.15 0.00 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.24 0.00 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.30 0.00 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.37 +0.01 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.46 +0.01 35 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.56 +0.01 35 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.13 +0.01 35 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.59 +0.01 35 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.10 0.00 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.84 0.00 35 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.66 -0.02 35 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.73 -0.01 35 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 5.95 -0.05 35 0 550 0
29JUN26 390.00 P 0.00 0.00 0.00 7.66 -0.04 35 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.39 -0.10 35 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 11.44 +0.24 35 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.68 +0.48 35 0 18 0
29JUN26 430.00 P 0.00 0.00 0.00 15.82 -0.59 35 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 18.50 +0.23 35 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 21.38 -0.06 34 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 24.57 -0.12 34 0 1,432 0
29JUN26 470.00 P 0.00 0.00 0.00 28.11 -0.41 34 0 302 0
29JUN26 480.00 P 0.00 0.00 0.00 32.03 -0.41 34 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 36.37 -0.42 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 40.90 -0.56 34 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 46.82 +0.62 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 52.20 +0.48 34 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 58.10 +0.51 35 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 62.05 -0.77 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 68.05 -2.15 33 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 76.92 +1.71 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 83.06 +1.24 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 92.30 +0.82 36 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 99.06 +0.65 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 104.53 -3.06 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 112.25 -1.55 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 120.01 -1.55 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 127.82 -1.78 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 136.08 -1.80 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 144.38 -1.80 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 152.70 -1.91 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 161.31 -2.02 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 170.04 -2.03 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 178.80 -2.05 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 187.64 -2.23 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 196.72 -2.23 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 205.82 -2.24 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 214.94 -2.31 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 227.76 +1.15 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 237.54 +1.53 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 246.83 +1.39 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 252.41 -2.58 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 261.99 -2.66 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 271.65 -2.71 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 281.37 -2.78 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 291.16 -2.85 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 301.02 -2.98 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 311.00 -3.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 321.00 -3.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 331.00 -3.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 341.00 -3.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 351.00 -3.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 361.00 -3.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 371.00 -3.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 381.00 -3.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.76 -0.08 34 0 422 0
29SEP26 330.00 P 0.00 0.00 0.00 3.51 -0.09 34 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.48 -0.14 34 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.72 +0.02 34 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.87 -0.21 34 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.37 -0.20 34 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.33 -0.31 34 0 40 0
29SEP26 390.00 P 0.00 0.00 0.00 12.04 -0.30 34 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 14.49 -0.39 34 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 16.63 -0.42 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 19.84 -0.43 35 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 22.83 +0.10 35 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 26.17 +0.91 35 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 27.94 -0.68 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 33.02 +0.64 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 36.98 +0.65 34 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 41.04 +0.66 34 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 45.21 +0.13 34 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 50.67 +0.87 34 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 54.81 -1.50 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 60.99 +0.90 34 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 67.89 +2.30 35 0 34 0
29SEP26 540.00 P 0.00 0.00 0.00 72.63 -0.32 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 78.47 -0.05 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 85.04 -0.36 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 92.48 -0.09 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 99.57 +0.21 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 107.36 +0.85 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 114.01 +0.32 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 119.27 -1.67 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 129.36 -1.64 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 134.55 -1.86 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 142.38 -1.88 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 150.27 -1.89 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 158.40 -2.06 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 166.76 -2.07 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 175.14 -2.09 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 183.58 -2.09 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 192.16 -2.24 34 0 0 0
30DEC26 380.00 P 13.72 13.72 13.72 13.15 -0.57 33 1 24 +1
30DEC26 390.00 P 0.00 0.00 0.00 14.79 -1.14 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 17.85 -1.25 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 20.54 -1.13 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 23.38 -0.98 33 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 26.76 -0.71 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 30.18 -0.42 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 33.80 -0.23 33 0 26 0
30DEC26 460.00 P 0.00 0.00 0.00 37.97 +0.16 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 42.17 +0.42 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 46.50 +0.48 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 51.48 -0.05 33 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 56.49 -0.13 33 0 9 0
30DEC26 510.00 P 0.00 0.00 0.00 61.04 -0.39 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 66.97 +0.40 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 71.72 -0.06 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 76.63 -2.46 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 82.52 -2.64 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 88.95 -2.66 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 95.42 -2.68 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 101.94 -2.71 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 108.73 -2.84 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 115.90 -2.85 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 123.12 - 33 0 0 -
TOTAL PUT 1,462 141,575 +226
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$ 5.13
30DEC25 3.60 C 0.00 0.00 0.00 1.55 +0.03 101 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.45 +0.03 95 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.35 +0.03 88 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.25 +0.04 81 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 +0.03 61 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 +0.03 69 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.95 +0.03 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.86 +0.04 64 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.75 +0.03 50 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.65 +0.03 44 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.55 +0.03 38 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.35 +0.03 26 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.25 +0.02 20 0 14 0
30DEC25 5.00 C 0.00 0.00 0.00 0.16 0.00 17 0 310 0
30DEC25 5.25 C 0.03 0.04 0.03 0.04 0.00 20 14 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 100 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 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.06 +0.02 39 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.96 +0.02 36 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.87 +0.03 37 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.38 +0.02 20 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.28 0.00 16 0 0 0
29JAN26 5.00 C 0.19 0.19 0.19 0.22 +0.01 18 8 236 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 0.00 17 0 249 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 18 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 26 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.49 +0.02 19 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
26FEB26 4.90 C 0.34 0.34 0.34 0.33 +0.02 18 30 30 +30
26FEB26 5.00 C 0.00 0.00 0.00 0.25 0.00 17 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 0.00 17 0 359 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 32 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 1.57 +0.01 34 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 +0.02 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
30MAR26 4.50 C 0.70 0.70 0.70 0.70 +0.01 21 10 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.61 +0.03 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 0.00 16 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 +0.04 20 0 390 0
30MAR26 4.90 C 0.34 0.34 0.34 0.37 +0.02 19 1 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.29 0.00 17 0 1,061 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 +0.01 18 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 0.00 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 +0.04 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 +0.05 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.95 +0.05 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 +0.03 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 +0.02 21 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 +0.02 20 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.02 20 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.01 19 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 0.00 19 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 516 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 +0.04 24 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 +0.04 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.04 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 +0.03 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.01 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 +0.04 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 +0.03 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 1.14 +0.04 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 +0.04 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 +0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.02 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 63 16,094 +30
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 882 0
30DEC25 5.00 P 0.03 0.03 0.03 0.03 0.00 19 125 797 -111
30DEC25 5.25 P 0.00 0.00 0.00 0.15 -0.02 19 0 1,484 0
30DEC25 5.50 P 0.38 0.40 0.38 0.38 -0.01 27 363 333 -333
30DEC25 5.75 P 0.00 0.00 0.00 0.62 -0.03 0 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.87 -0.03 0 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.13 -0.02 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 230 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 158 0
29JAN26 5.00 P 0.06 0.06 0.06 0.06 -0.02 16 30 239 -20
29JAN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 18 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.39 -0.02 20 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.13 -0.02 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 17 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 -0.01 17 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 0.00 17 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.21 -0.01 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.40 -0.02 18 0 200 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.13 -0.02 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 17 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 17 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 -0.01 18 0 860 0
30MAR26 5.00 P 0.13 0.13 0.12 0.12 -0.01 17 52 661 -50
30MAR26 5.25 P 0.00 0.00 0.00 0.24 -0.02 17 0 960 0
30MAR26 5.50 P 0.39 0.39 0.39 0.40 -0.04 16 545 1,180 +545
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.02 18 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 -0.03 0 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.01 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.01 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.01 18 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.54 -0.04 18 0 130 0
29JUN26 5.75 P 0.74 0.74 0.74 0.74 -0.04 19 7 90 -7
29JUN26 6.00 P 0.00 0.00 0.00 0.96 -0.01 19 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.41 -0.03 17 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 -0.02 20 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.02 20 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.01 19 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.01 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.01 20 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.02 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.03 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 -0.03 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.03 21 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.04 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 -0.03 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 0.00 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 -0.02 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 -0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 -0.03 29 0 0 0
TOTAL PUT 1,122 15,280 +24
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$ 10.17
30DEC25 5.00 C 0.00 0.00 0.00 5.18 -0.01 138 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.93 -0.01 127 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.68 -0.01 118 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.44 0.00 132 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.18 -0.01 99 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.93 -0.01 91 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.68 -0.01 82 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.43 -0.01 74 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.18 -0.01 66 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.93 -0.01 57 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.68 -0.01 48 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.18 -0.02 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.93 -0.01 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.68 -0.02 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.19 -0.02 33 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.94 -0.04 26 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.72 -0.02 29 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.49 -0.04 25 0 265 0
30DEC25 10.00 C 0.41 0.41 0.41 0.33 -0.02 27 12 294 0
30DEC25 10.50 C 0.17 0.17 0.09 0.11 -0.01 28 232 745 +154
30DEC25 11.00 C 0.00 0.00 0.00 0.03 0.00 29 0 863 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.20 -0.09 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.95 -0.03 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.70 -0.02 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.96 -0.01 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.52 +0.02 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.25 +0.02 28 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.00 -0.07 23 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.83 -0.03 27 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.64 -0.05 26 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.49 -0.05 26 0 470 0
29JAN26 10.50 C 0.30 0.30 0.30 0.26 -0.03 26 94 390 0
29JAN26 11.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.55 -0.01 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.36 +0.03 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.13 -0.02 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.76 -0.04 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.39 -0.04 27 0 15 0
26FEB26 11.00 C 0.29 0.29 0.29 0.23 -0.02 27 15 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 138 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 0.00 29 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.22 -0.02 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.97 -0.08 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.96 -0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.73 -0.09 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.77 +0.01 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.57 +0.05 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.21 -0.06 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.86 +0.01 32 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.63 -0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.37 -0.07 25 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.09 +0.02 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.74 -0.03 27 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.51 -0.03 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.15 0.00 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 0.00 29 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 30 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 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.79 -0.03 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.29 -0.04 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.05 -0.05 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.81 -0.04 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.58 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.37 -0.05 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.02 +0.06 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 -0.05 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.59 -0.02 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.27 -0.04 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.13 -0.02 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.00 -0.02 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.77 -0.03 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.34 -0.01 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 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 0.03 -0.01 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.30 -0.04 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.07 -0.03 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.85 -0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.63 -0.02 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.41 -0.06 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.21 -0.04 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.04 -0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.84 -0.04 27 0 0 0
29SEP26 9.00 C 1.78 1.78 1.78 1.68 -0.04 28 5 36 +5
29SEP26 9.25 C 0.00 0.00 0.00 1.52 -0.02 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.38 -0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.02 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 -0.01 29 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 0.00 0.00 0.00 0.76 +0.01 30 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -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 0.08 -0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 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 2.73 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 +0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 -0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 +0.03 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.83 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.68 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.53 -0.02 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.28 -0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 -0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.74 -0.02 29 0 48 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 0.00 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
TOTAL CALL 358 9,077 +159
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 261 0
30DEC25 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 357 0
30DEC25 10.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 580 0
30DEC25 10.50 P 0.40 0.40 0.40 0.45 +0.03 31 69 344 +69
30DEC25 11.00 P 0.73 0.73 0.73 0.87 +0.03 34 2 2,432 -2
30DEC25 11.50 P 0.00 0.00 0.00 1.37 +0.04 47 0 2,344 0
30DEC25 12.00 P 0.00 0.00 0.00 1.88 +0.03 61 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.38 +0.06 72 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.89 +0.07 85 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.39 +0.03 95 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.89 +0.04 104 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.42 +0.07 122 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.89 +0.04 120 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.43 +0.08 141 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.89 +0.04 135 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.42 +0.08 153 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 0.00 29 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 98 0
29JAN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 164 0
29JAN26 9.75 P 0.21 0.21 0.21 0.21 0.00 28 55 574 +50
29JAN26 10.00 P 0.00 0.00 0.00 0.31 0.00 28 0 593 0
29JAN26 10.50 P 0.54 0.54 0.54 0.58 0.00 28 5 437 +5
29JAN26 11.00 P 0.00 0.00 0.00 0.95 +0.02 29 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.37 0.00 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.89 +0.04 39 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.39 +0.07 46 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.89 +0.07 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.40 +0.04 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.89 +0.04 63 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.42 +0.07 73 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.89 +0.04 73 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.43 +0.08 85 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.89 0.00 82 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.42 +0.08 92 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 +0.01 29 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 29 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 0.00 28 0 28 0
26FEB26 10.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 39 0
26FEB26 10.50 P 0.00 0.00 0.00 0.69 +0.03 29 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 1.04 +0.03 30 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.42 +0.01 29 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.91 +0.06 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.40 +0.05 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.89 +0.06 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.43 +0.07 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.91 +0.01 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.43 +0.06 60 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.89 +0.04 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.43 +0.08 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.93 +0.04 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.42 +0.08 75 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 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 34 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 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 28 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 0.00 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 0.00 29 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 0.00 29 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 0.00 29 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.31 0.00 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.40 0.00 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 188 0
30MAR26 10.50 P 0.00 0.00 0.00 0.79 +0.03 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.13 +0.03 30 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.52 +0.03 31 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.91 -0.01 29 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.42 +0.03 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.90 +0.04 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.43 +0.07 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.91 +0.01 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.43 +0.06 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.89 +0.04 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.43 +0.08 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.93 +0.04 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.42 +0.08 64 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 0.01 -0.01 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.09 0.09 0.09 0.08 -0.01 29 2 2 +2
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.01 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.01 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 -0.01 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 +0.03 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 -0.01 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.08 -0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.51 +0.05 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 +0.05 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.43 +0.03 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.91 +0.01 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.43 +0.06 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.89 +0.04 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.43 +0.08 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.93 +0.04 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.42 +0.08 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -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 0.19 -0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 -0.01 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.01 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.01 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 0.00 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.03 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.27 -0.03 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 -0.02 30 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 +0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 +0.02 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 -0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.64 +0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.10 +0.04 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.55 +0.03 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.01 +0.03 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.47 -0.01 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.93 +0.04 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.44 +0.07 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 -0.01 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 0.00 30 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 -0.04 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 -0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.04 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 -0.02 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 -0.02 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 -0.01 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.10 -0.05 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.03 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 +0.02 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 -0.01 33 0 0 0
TOTAL PUT 133 12,201 +124
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 0.93 -0.03 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.38 -0.01 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.19 0.00 57 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.14 -0.01 45 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.10 -0.01 44 0 54 0
30DEC25 1.35 C 0.00 0.00 0.00 0.07 -0.01 47 0 40 0
30DEC25 1.40 C 0.03 0.03 0.03 0.05 0.00 52 40 150 -30
30DEC25 1.45 C 0.00 0.00 0.00 0.02 -0.01 40 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 280 0
30DEC25 1.55 C 0.02 0.02 0.02 0.01 0.00 50 7 8 +7
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 110 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.54 -0.01 84 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.49 -0.01 75 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.39 -0.01 59 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.17 -0.01 47 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.13 -0.01 42 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.11 -0.01 47 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.08 -0.01 44 0 71 0
29JAN26 1.45 C 0.00 0.00 0.00 0.07 0.00 50 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 35 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 -0.01 43 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.59 -0.01 69 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.54 -0.01 62 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.49 -0.01 55 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.16 -0.01 46 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.14 0.00 49 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.11 -0.01 46 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.09 -0.01 46 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.05 -0.01 43 0 50 0
26FEB26 1.60 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.94 -0.02 114 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.89 -0.02 102 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.84 -0.02 92 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.79 -0.01 83 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.74 -0.01 74 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.69 -0.01 66 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.64 -0.01 59 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 -0.01 44 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.24 -0.01 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.21 0.00 45 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.15 -0.01 44 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR26 1.45 C 0.11 0.11 0.11 0.10 -0.01 42 11 43 -10
30MAR26 1.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 4 0
30MAR26 1.55 C 0.08 0.08 0.08 0.07 -0.01 43 5 13 -5
30MAR26 1.60 C 0.00 0.00 0.00 0.06 -0.01 44 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.04 0.00 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.03 0.00 42 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.70 0.00 57 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.65 0.00 51 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.39 -0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.31 -0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.25 -0.01 43 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.19 -0.01 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.17 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.15 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 -0.01 40 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 -0.01 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 0.00 43 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 0.00 41 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.56 -0.01 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29SEP26 1.60 C 0.11 0.11 0.11 0.12 -0.01 41 15 15 +15
29SEP26 1.65 C 0.00 0.00 0.00 0.11 -0.01 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.10 -0.01 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.09 -0.01 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 -0.01 41 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.48 0.00 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.41 0.00 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.20 -0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.16 0.00 43 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.12 0.00 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.11 0.00 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
TOTAL CALL 78 2,374 -23
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 232 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 212 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 128 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 114 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.02 0.00 46 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.03 0.00 39 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.06 0.00 44 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.09 0.00 42 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.13 0.00 42 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.22 0.00 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.48 +0.01 102 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.83 +0.01 144 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 43 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 0.00 45 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.07 0.00 45 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.10 0.00 47 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.38 0.00 53 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.48 +0.01 61 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 -0.01 45 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 -0.01 44 0 36 0
26FEB26 1.40 P 0.00 0.00 0.00 0.12 0.00 45 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
26FEB26 1.50 P 0.16 0.16 0.16 0.18 -0.01 45 1 1 +1
26FEB26 1.55 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.48 0.00 50 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 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 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 -0.01 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.07 -0.01 38 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.10 0.00 40 0 10 0
30MAR26 1.40 P 0.11 0.11 0.11 0.12 -0.01 38 1 55 +1
30MAR26 1.45 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.44 +0.02 46 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.83 +0.01 61 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.92 0.00 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 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 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 45 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 40 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 42 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.07 -0.01 39 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.11 -0.01 39 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 0.00 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.30 +0.01 42 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.46 +0.01 43 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.55 +0.02 45 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.83 +0.01 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.92 0.00 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 0.01 -0.01 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.04 -0.01 39 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 0.13 -0.01 40 0 0 0
29SEP26 1.30 P 0.15 0.15 0.15 0.15 -0.01 39 6 6 +6
29SEP26 1.35 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.67 +0.02 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.76 +0.02 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.85 +0.03 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.94 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 0.00 41 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 0.15 -0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
TOTAL PUT 8 1,529 +8
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$ 2.94
30DEC25 1.70 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.74 +0.01 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.44 +0.01 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.34 +0.01 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.25 +0.01 30 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.15 +0.01 20 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.07 0.00 18 0 120 0
30DEC25 3.00 C 0.03 0.04 0.03 0.03 0.00 22 13 90 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 23 0 211 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30DEC25 3.30 C 0.01 0.01 0.01 0.01 0.00 40 10 106 +10
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.95 +0.01 50 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
29JAN26 3.00 C 0.00 0.00 0.00 0.06 0.00 19 0 34 0
29JAN26 3.10 C 0.00 0.00 0.00 0.03 0.00 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 23 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 0.00 0.00 0.00 0.01 0.00 31 0 25 0
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 39 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.76 +0.01 36 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
26FEB26 2.90 C 0.15 0.15 0.15 0.14 0.00 20 30 35 +30
26FEB26 3.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 0.00 21 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 0.00 22 0 86 0
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 36 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 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.26 +0.01 50 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.22 +0.02 59 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.17 +0.03 56 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.11 +0.02 41 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.06 +0.01 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.96 +0.01 32 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.76 +0.01 16 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.57 +0.02 24 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.47 +0.01 20 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.39 +0.02 23 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.30 +0.01 20 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.23 +0.01 21 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.17 +0.01 21 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.10 +0.01 24 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 +0.01 24 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 23 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 23 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 30 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 1.17 +0.02 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.77 +0.01 17 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.50 +0.01 23 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 +0.02 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 +0.01 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 +0.01 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 0.00 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 1.03 +0.02 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.98 +0.02 33 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 +0.02 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 +0.01 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 +0.02 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 0.00 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.01 25 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 0.11 +0.01 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 25 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 0.04 +0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 +0.01 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 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 0.10 +0.01 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 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 53 3,285 +40
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
30DEC25 2.80 P 0.01 0.01 0.01 0.01 0.00 23 44 75 +27
30DEC25 2.90 P 0.04 0.04 0.04 0.03 -0.01 20 2 82 -2
30DEC25 3.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 285 0
30DEC25 3.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.27 0.00 35 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.36 -0.02 0 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29JAN26 2.80 P 0.03 0.03 0.03 0.03 0.00 21 29 499 +2
29JAN26 2.90 P 0.06 0.06 0.06 0.06 0.00 20 1 111 +1
29JAN26 3.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 59 0
29JAN26 3.10 P 0.00 0.00 0.00 0.18 -0.01 19 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.27 -0.01 22 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.37 -0.01 27 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 2.80 P 0.04 0.04 0.04 0.05 0.00 21 30 131 0
26FEB26 2.90 P 0.00 0.00 0.00 0.09 0.00 22 0 10 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 0.00 22 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.20 -0.01 20 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 0.00 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 0.00 34 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 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 21 0 95 0
30MAR26 2.70 P 0.03 0.03 0.03 0.04 0.00 21 1 61 +1
30MAR26 2.80 P 0.00 0.00 0.00 0.07 0.00 22 0 317 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 0.00 22 0 39 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 0.00 23 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 0.00 23 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 0.00 24 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 -0.02 26 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.07 -0.01 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.17 -0.01 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 23 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 23 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 -0.01 23 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 -0.02 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 -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 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.01 24 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 0.00 25 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 0.00 24 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 -0.02 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 -0.01 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.04 23 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 -0.01 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 0.05 +0.01 26 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 0.00 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 25 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 0.18 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 -0.02 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
TOTAL PUT 107 3,780 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 31.94
30DEC25 8.75 C 0.00 0.00 0.00 23.20 -0.74 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.95 -0.74 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.70 -0.74 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.45 -0.74 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.20 -0.75 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.95 -0.75 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.45 -0.75 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.95 -0.75 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.45 -0.75 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.96 -0.74 170 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.46 -0.74 160 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.96 -0.74 151 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.46 -0.74 142 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.96 -0.74 133 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.46 -0.74 123 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.96 -0.74 110 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.46 -0.74 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.96 -0.74 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.46 -0.75 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.96 -0.75 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.46 -0.75 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.96 -0.75 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.46 -0.75 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.96 -0.75 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.47 -0.74 89 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.97 -0.74 84 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.97 -0.74 73 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.97 -0.74 61 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.97 -0.75 43 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.97 -0.75 0 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 6.97 -0.78 0 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 6.15 -0.57 75 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 5.05 -0.85 52 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 4.06 -0.83 44 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 3.13 -0.75 41 0 47 0
30DEC25 30.00 C 0.00 0.00 0.00 2.26 -0.70 38 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 1.52 -0.66 37 0 214 0
30DEC25 32.00 C 1.14 1.23 0.94 0.94 -0.55 36 13 163 0
30DEC25 33.00 C 0.54 0.54 0.54 0.56 -0.42 37 1 92 0
30DEC25 34.00 C 0.49 0.49 0.49 0.30 -0.30 37 5 85 0
30DEC25 35.00 C 0.00 0.00 0.00 0.14 -0.20 37 0 94 0
30DEC25 36.00 C 0.00 0.00 0.00 0.07 -0.11 37 0 65 0
30DEC25 37.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 133 0
30DEC25 40.00 C 0.03 0.03 0.03 0.01 0.00 46 1 112 -1
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 14.01 -0.74 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.51 -0.75 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.01 -0.75 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.52 -0.74 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 12.02 -0.74 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 11.02 -0.75 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.03 -0.74 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.04 -0.74 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.06 -0.74 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.16 -0.91 46 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.30 -0.79 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.41 -0.49 46 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.40 -0.70 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.65 -0.51 40 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.93 -0.63 39 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.31 -0.58 39 0 24 0
29JAN26 32.00 C 0.00 0.00 0.00 1.79 -0.51 39 0 41 0
29JAN26 33.00 C 1.58 1.58 1.56 1.39 -0.45 40 3 17 +1
29JAN26 34.00 C 1.38 1.38 1.26 1.03 -0.40 39 2 34 0
29JAN26 35.00 C 0.97 0.97 0.97 0.75 -0.33 39 1 20 +1
29JAN26 36.00 C 0.00 0.00 0.00 0.54 -0.27 39 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.38 -0.21 39 0 62 0
29JAN26 38.00 C 0.00 0.00 0.00 0.26 -0.17 39 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 0.17 -0.13 39 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.12 -0.09 39 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.08 -0.07 39 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 12.07 -0.75 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.08 -0.75 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.10 -0.75 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.14 -0.74 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.19 -0.74 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.27 -0.80 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.38 -0.72 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.55 -0.69 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.76 -0.68 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.04 -0.64 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.39 -0.60 39 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.81 -0.56 39 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.32 -0.50 39 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.90 -0.48 39 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.54 -0.43 40 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.22 -0.38 39 0 47 0
26FEB26 36.00 C 0.00 0.00 0.00 0.96 -0.32 39 0 21 0
26FEB26 37.00 C 0.00 0.00 0.00 0.74 -0.28 39 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.57 -0.24 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.44 -0.19 39 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.32 -0.17 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.25 -0.13 39 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.18 -0.11 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 -0.09 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.27 -0.74 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.02 -0.74 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.77 -0.75 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.53 -0.74 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.28 -0.74 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.03 -0.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.54 -0.74 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.04 -0.74 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.54 -0.75 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 20.05 -0.74 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.55 -0.75 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 19.06 -0.74 55 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.56 -0.75 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.07 -0.74 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.57 -0.75 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 17.08 -0.74 50 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.58 -0.75 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.09 -0.74 47 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.59 -0.75 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.10 -0.74 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.60 -0.75 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.11 -0.74 41 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.62 -0.74 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.13 -0.74 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.64 -0.74 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.15 -1.00 40 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.18 -1.03 40 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.23 -0.82 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.30 -0.98 40 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.40 -1.00 40 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.48 -0.82 38 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.76 -0.86 41 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.95 -0.82 41 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.21 -0.66 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.55 -0.77 40 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 3.92 -0.63 40 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 3.37 -0.55 40 0 1 0
30MAR26 32.00 C 3.06 3.06 3.06 2.90 -0.51 40 15 17 +15
30MAR26 33.00 C 0.00 0.00 0.00 2.48 -0.51 41 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 2.13 -0.44 41 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 1.78 -0.41 41 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.48 -0.38 41 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.23 -0.33 41 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 1.01 -0.30 41 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.83 -0.26 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.68 -0.23 41 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.55 -0.20 41 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.44 -0.16 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.35 -0.14 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.28 -0.13 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.32 -0.74 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.08 -0.74 69 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.58 -0.74 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.09 -0.74 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.60 -0.74 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.10 -0.74 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.61 -0.74 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.12 -0.74 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.62 -0.75 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.13 -0.74 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.64 -0.74 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.14 -0.75 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.65 -0.75 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.16 -0.74 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.67 -0.74 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.18 -0.74 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.69 -0.75 40 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.21 -0.74 42 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.73 -0.74 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.25 -0.73 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.77 -0.74 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.30 -0.85 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.37 -0.84 42 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.46 -0.72 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.59 -0.71 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.75 -0.69 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.95 -0.68 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.20 -0.64 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.48 -0.64 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.83 -0.60 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.21 -0.57 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.71 -0.58 43 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.14 -0.50 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.76 -0.44 43 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.24 -0.56 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.94 -0.44 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.52 -0.38 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.27 -0.38 43 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 1.99 -0.35 42 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 1.74 -0.32 42 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.52 -0.30 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.29 -0.30 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.12 -0.24 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.98 -0.21 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.85 -0.19 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.73 -0.19 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.71 -0.74 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.23 -0.74 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.76 -0.73 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.29 -0.73 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.82 -0.73 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.36 -0.79 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.46 -0.75 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.60 -0.71 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.78 -0.68 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.99 -0.67 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.25 -0.65 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.55 -0.64 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.91 -0.60 42 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.30 -0.59 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.75 -0.55 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.23 -0.72 42 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.77 -0.48 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.46 -0.36 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.93 -0.58 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.57 -0.43 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.23 -0.42 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.94 -0.37 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.67 -0.35 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.47 -0.37 43 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.25 -0.31 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.98 -0.37 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.78 -0.29 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.62 -0.25 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.47 -0.24 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 -0.24 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.80 -0.69 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.03 -0.68 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.31 -0.65 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.62 -0.65 42 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 8.00 -0.60 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.41 -0.59 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.85 -0.57 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.35 -0.54 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.86 -0.54 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.43 -0.49 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.08 -0.43 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.63 -0.54 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.30 -0.42 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.97 -0.43 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.65 -0.43 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 -0.37 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.14 -0.36 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.97 -0.28 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 -0.42 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.48 -0.30 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.28 -0.30 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.09 -0.30 42 0 0 0
TOTAL CALL 41 3,033 +16
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 237 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 218 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 553 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 0.00 52 1 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC25 28.00 P 0.08 0.08 0.08 0.04 +0.01 38 1 42 0
30DEC25 29.00 P 0.11 0.15 0.11 0.11 +0.02 37 8 83 +4
30DEC25 30.00 P 0.22 0.29 0.22 0.26 +0.06 37 6 118 +6
30DEC25 31.00 P 0.44 0.55 0.43 0.53 +0.14 37 8 74 +3
30DEC25 32.00 P 0.00 0.00 0.00 0.97 +0.25 37 0 62 0
30DEC25 33.00 P 0.00 0.00 0.00 1.58 +0.39 37 0 29 0
30DEC25 34.00 P 2.52 2.52 2.52 2.24 +0.41 32 2 9 0
30DEC25 35.00 P 0.00 0.00 0.00 3.21 +0.60 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.09 +0.64 36 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.07 +0.70 38 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.06 +0.73 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.06 +0.74 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.06 +0.74 0 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.06 +0.74 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.06 +0.74 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.06 +0.74 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.06 +0.74 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 56 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 44 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 18 0
29JAN26 26.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 33 0
29JAN26 27.00 P 0.22 0.25 0.22 0.21 +0.03 39 3 62 +2
29JAN26 28.00 P 0.33 0.40 0.33 0.36 +0.05 39 7 131 0
29JAN26 29.00 P 0.51 0.62 0.51 0.59 +0.10 39 3 155 +1
29JAN26 30.00 P 0.74 0.90 0.74 0.85 +0.13 38 2 39 0
29JAN26 31.00 P 0.00 0.00 0.00 1.23 +0.19 38 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 1.72 +0.27 39 0 40 0
29JAN26 33.00 P 0.00 0.00 0.00 2.31 +0.35 39 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 2.99 +0.43 40 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.68 +0.33 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.47 +0.44 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.32 +0.46 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.21 +0.59 38 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.14 +0.56 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.10 +0.67 39 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.07 +0.70 39 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.06 +0.72 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.06 +0.74 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.06 +0.74 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 20 0
26FEB26 27.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 14 0
26FEB26 28.00 P 0.68 0.68 0.68 0.67 +0.08 39 2 7 -2
26FEB26 29.00 P 0.00 0.00 0.00 0.92 +0.10 39 0 19 0
26FEB26 30.00 P 0.00 0.00 0.00 1.25 +0.15 38 0 116 0
26FEB26 31.00 P 0.00 0.00 0.00 1.67 +0.21 39 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 2.16 +0.26 39 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.76 +0.35 39 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.42 +0.40 40 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.06 +0.35 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.81 +0.57 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.60 +0.33 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.44 +0.45 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.32 +0.47 39 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.23 +0.61 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.16 +0.64 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.11 +0.66 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.08 +0.69 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.06 +0.70 0 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 79 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 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 62 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 57 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.39 +0.04 41 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.56 +0.06 41 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.78 +0.07 41 0 5 0
30MAR26 28.00 P 1.00 1.01 1.00 1.03 +0.10 40 2 13 +2
30MAR26 29.00 P 0.00 0.00 0.00 1.33 +0.12 40 0 16 0
30MAR26 30.00 P 0.00 0.00 0.00 1.70 +0.17 40 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.15 +0.22 40 0 2 0
30MAR26 32.00 P 2.65 2.65 2.65 2.66 +0.27 40 4 51 +4
30MAR26 33.00 P 0.00 0.00 0.00 3.27 +0.36 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.92 +0.39 41 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.52 +0.29 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.23 +0.25 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.99 +0.35 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.78 +0.47 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.61 +0.40 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.47 +0.54 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.36 +0.58 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.27 +0.60 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.20 +0.63 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.14 +0.65 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 0.00 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 +0.03 42 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.76 +0.07 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 +0.08 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 +0.08 41 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.59 +0.16 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 1.90 +0.13 41 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.31 +0.18 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.75 +0.22 41 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.23 +0.23 41 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.77 +0.27 40 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.33 +0.24 40 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.09 +0.49 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.74 +0.35 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.44 +0.40 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.16 +0.41 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.92 +0.45 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.69 +0.47 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.49 +0.49 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.32 +0.53 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.15 +0.53 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.02 +0.56 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.89 +0.58 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.77 +0.58 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 +0.05 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.07 42 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 +0.10 42 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.10 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.83 +0.14 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.18 +0.16 42 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.56 +0.18 42 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.98 +0.19 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.45 +0.22 41 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.94 +0.22 41 0 1 0
29SEP26 31.00 P 4.35 4.35 4.35 4.49 +0.27 41 4 11 +4
29SEP26 32.00 P 0.00 0.00 0.00 5.06 +0.13 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.83 +0.48 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.49 +0.35 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.15 +0.35 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.86 +0.39 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.59 +0.40 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.33 +0.41 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.12 +0.47 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.91 +0.47 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.71 +0.48 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.55 +0.52 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.39 +0.53 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.24 +0.54 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 +0.09 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 +0.09 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.16 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.31 +0.07 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.08 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.10 +0.09 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 +0.10 42 0 0 0
30DEC26 29.00 P 4.00 4.00 4.00 4.09 +0.17 42 1 2 +1
30DEC26 30.00 P 0.00 0.00 0.00 4.61 +0.18 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 +0.24 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.75 +0.23 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.40 +0.34 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.06 +0.34 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.73 +0.34 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.40 +0.34 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.13 +0.40 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.87 +0.40 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.61 +0.40 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.39 +0.44 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.19 +0.47 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.99 +0.47 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.80 +0.48 42 0 0 0
TOTAL PUT 54 3,683 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 85.10
19DEC25 55.00 C 0.00 0.00 0.00 30.16 -1.83 178 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 27.61 -1.55 0 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 25.17 -1.37 149 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 22.68 -1.49 137 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 20.11 -1.56 0 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 18.22 -0.82 169 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 15.12 -1.42 0 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 12.61 -1.86 0 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 10.51 -1.18 95 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 7.62 -1.43 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 5.23 -1.38 39 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 2.68 -1.46 19 0 2 0
19DEC25 85.00 C 0.85 0.85 0.48 0.48 -1.21 11 27 83 +11
19DEC25 87.50 C 0.08 0.08 0.03 0.16 -0.06 24 69 241 +66
19DEC25 90.00 C 0.00 0.00 0.00 0.13 -0.08 38 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.12 -0.08 50 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.11 -0.08 62 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.10 -0.08 72 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.09 -0.08 81 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.08 -0.08 89 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.08 97 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.06 -0.08 104 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.05 -0.08 109 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.04 -0.08 114 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.03 -0.08 118 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.02 -0.08 119 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 27.65 - 86 0 0 -
24DEC25 60.00 C 0.00 0.00 0.00 25.17 - 90 0 0 -
24DEC25 62.50 C 0.00 0.00 0.00 22.68 - 84 0 0 -
24DEC25 65.00 C 0.00 0.00 0.00 20.34 - 98 0 0 -
24DEC25 67.50 C 0.00 0.00 0.00 18.22 - 111 0 0 -
24DEC25 70.00 C 0.00 0.00 0.00 15.35 - 76 0 0 -
24DEC25 72.50 C 0.00 0.00 0.00 13.24 - 85 0 0 -
24DEC25 75.00 C 0.00 0.00 0.00 10.61 - 66 0 0 -
24DEC25 77.50 C 0.00 0.00 0.00 8.10 - 53 0 0 -
24DEC25 80.00 C 0.00 0.00 0.00 5.38 - 32 0 0 -
24DEC25 82.50 C 0.00 0.00 0.00 2.83 - 18 0 0 -
24DEC25 85.00 C 0.00 0.00 0.00 0.65 - 10 0 0 -
24DEC25 87.50 C 0.15 0.15 0.13 0.16 - 16 90 90 -
24DEC25 90.00 C 0.00 0.00 0.00 0.13 - 25 0 0 -
24DEC25 92.50 C 0.00 0.00 0.00 0.12 - 33 0 0 -
24DEC25 95.00 C 0.00 0.00 0.00 0.11 - 41 0 0 -
24DEC25 97.50 C 0.00 0.00 0.00 0.10 - 48 0 0 -
24DEC25 100.00 C 0.00 0.00 0.00 0.09 - 54 0 0 -
24DEC25 102.50 C 0.00 0.00 0.00 0.08 - 59 0 0 -
24DEC25 105.00 C 0.00 0.00 0.00 0.07 - 64 0 0 -
24DEC25 107.50 C 0.00 0.00 0.00 0.06 - 69 0 0 -
24DEC25 110.00 C 0.00 0.00 0.00 0.05 - 73 0 0 -
24DEC25 112.50 C 0.00 0.00 0.00 0.04 - 76 0 0 -
24DEC25 115.00 C 0.00 0.00 0.00 0.03 - 78 0 0 -
24DEC25 117.50 C 0.00 0.00 0.00 0.02 - 79 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 38.16 -1.54 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.14 -1.57 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.14 -1.44 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.17 -1.38 88 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.67 -1.41 73 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.17 -1.82 0 0 2 0
30DEC25 57.50 C 28.20 28.20 27.72 27.72 -1.51 84 4 2 0
30DEC25 60.00 C 0.00 0.00 0.00 25.93 -0.66 128 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 22.69 -1.48 56 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.34 -1.39 73 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 18.22 -1.02 85 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.35 -1.76 56 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 13.24 -1.30 64 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.61 -1.36 50 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.10 -1.23 40 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 5.38 -1.38 23 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 2.83 -1.45 13 0 856 0
30DEC25 85.00 C 1.11 1.20 0.74 0.71 -1.17 8 305 2,483 +115
30DEC25 87.50 C 0.30 0.30 0.11 0.17 -0.26 12 279 7,843 -5
30DEC25 90.00 C 0.03 0.03 0.02 0.13 -0.08 19 506 5,789 -22
30DEC25 92.50 C 0.00 0.00 0.00 0.12 -0.08 25 0 1,902 0
30DEC25 95.00 C 0.03 0.03 0.03 0.11 -0.08 31 20 2,280 -20
30DEC25 97.50 C 0.00 0.00 0.00 0.10 -0.08 37 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.08 -0.08 46 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.08 50 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.06 -0.08 53 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.05 -0.08 56 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 -0.08 59 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 -0.08 60 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 -0.08 61 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 32.81 -1.58 47 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 30.31 -1.68 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.82 -1.41 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.93 -0.82 70 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.83 -1.34 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.35 -1.60 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.22 -1.48 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.41 -1.70 26 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.24 -1.32 33 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 10.61 -1.41 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.10 -1.45 19 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.51 -1.57 12 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 3.20 -1.37 10 0 1,156 0
29JAN26 85.00 C 1.80 1.80 1.45 1.44 -1.09 10 114 1,177 +100
29JAN26 87.50 C 0.79 0.90 0.54 0.58 -0.50 11 189 1,115 +33
29JAN26 90.00 C 0.30 0.32 0.24 0.23 -0.25 12 322 1,275 +115
29JAN26 92.50 C 0.15 0.15 0.11 0.12 -0.13 14 8 1,271 0
29JAN26 95.00 C 0.06 0.06 0.06 0.11 -0.08 18 47 1,189 -47
29JAN26 97.50 C 0.06 0.06 0.06 0.10 -0.08 21 2 540 -2
29JAN26 100.00 C 0.02 0.02 0.02 0.09 -0.08 23 30 1,214 +30
29JAN26 102.50 C 0.00 0.00 0.00 0.08 -0.08 26 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.07 -0.08 28 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.08 30 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.08 32 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.08 33 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.08 34 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.08 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.49 -1.50 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 28.80 -0.78 66 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.93 -0.96 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.00 -1.61 24 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.51 -2.08 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.22 -1.48 31 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.65 -1.46 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.24 -1.48 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.61 -1.41 14 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.26 -1.60 15 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 5.82 -1.51 12 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 3.62 -1.38 10 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 1.91 -1.13 10 0 437 0
26FEB26 87.50 C 1.15 1.20 1.00 0.96 -0.60 11 11 1,001 +10
26FEB26 90.00 C 0.65 0.70 0.50 0.51 -0.31 12 31 570 +20
26FEB26 92.50 C 0.35 0.36 0.27 0.29 -0.18 13 42 1,184 +37
26FEB26 95.00 C 0.00 0.00 0.00 0.16 -0.13 15 0 297 0
26FEB26 97.50 C 0.00 0.00 0.00 0.10 -0.09 16 0 96 0
26FEB26 100.00 C 0.00 0.00 0.00 0.09 -0.08 18 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.08 -0.08 20 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.08 22 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 -0.08 23 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 -0.08 25 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 -0.08 26 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 -0.08 27 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.02 -0.08 27 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 36.54 -1.66 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.73 -1.45 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.08 -1.31 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.60 -1.39 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.80 -1.26 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.93 -1.13 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.00 -2.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.89 -1.70 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.22 -1.48 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.93 -1.75 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.24 -1.48 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.95 -1.56 16 0 133 0
30MAR26 77.50 C 9.00 9.00 8.56 8.62 -1.43 15 3 173 +1
30MAR26 80.00 C 6.50 6.50 6.50 6.23 -1.52 12 20 172 +20
30MAR26 82.50 C 4.19 4.19 4.19 4.27 -1.27 12 1 496 0
30MAR26 85.00 C 0.00 0.00 0.00 2.65 -1.06 12 0 1,661 0
30MAR26 87.50 C 1.64 1.64 1.53 1.58 -0.69 12 10 1,377 +9
30MAR26 90.00 C 1.05 1.05 1.00 0.96 -0.43 13 7 4,088 +3
30MAR26 92.50 C 0.66 0.66 0.59 0.58 -0.30 14 608 2,475 +512
30MAR26 95.00 C 0.38 0.38 0.38 0.34 -0.22 14 3 537 +3
30MAR26 97.50 C 0.31 0.31 0.31 0.21 -0.16 15 18 762 -18
30MAR26 100.00 C 0.00 0.00 0.00 0.13 -0.12 16 0 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.09 16 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 -0.08 18 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.08 19 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.08 20 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.08 21 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.08 22 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.08 22 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 33.08 -2.14 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.01 -0.98 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.80 -1.26 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.08 -0.98 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.07 -2.22 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.19 -1.40 22 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.22 -1.48 0 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 16.32 -1.66 18 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.36 -2.18 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.97 -1.89 0 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.29 -1.20 14 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.91 -1.55 12 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 5.09 -1.31 12 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 3.66 -1.02 13 0 1,269 0
29JUN26 87.50 C 0.00 0.00 0.00 2.45 -0.80 13 2 859 +2
29JUN26 90.00 C 0.00 0.00 0.00 1.63 -0.69 13 2 1,248 0
29JUN26 92.50 C 0.00 0.00 0.00 1.07 -0.58 13 0 1,646 0
29JUN26 95.00 C 0.00 0.00 0.00 0.70 -0.49 14 0 1,064 0
29JUN26 97.50 C 0.84 0.84 0.84 0.45 -0.42 14 5 163 +5
29JUN26 100.00 C 0.65 0.65 0.65 0.30 -0.34 14 120 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.20 -0.28 15 0 55 0
29JUN26 105.00 C 0.40 0.40 0.40 0.13 -0.25 15 5 420 +5
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.20 16 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.18 16 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.14 17 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.13 17 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.12 17 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.11 17 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 33.56 -1.66 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.01 -1.43 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.95 -1.26 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.63 -1.06 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.41 -1.88 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.19 -1.58 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.45 -1.86 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.32 -1.66 17 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 13.93 -1.61 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.36 -2.00 12 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.36 -1.62 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.30 -1.43 13 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 5.72 -1.16 14 0 119 0
29SEP26 85.00 C 4.17 4.19 4.17 4.49 -0.91 14 402 394 -79
29SEP26 87.50 C 3.15 3.15 3.15 3.51 -0.65 15 125 217 +125
29SEP26 90.00 C 0.00 0.00 0.00 2.79 -0.52 16 0 984 0
29SEP26 92.50 C 1.95 1.95 1.95 2.25 -0.40 16 4 52 +4
29SEP26 95.00 C 1.53 1.53 1.53 1.84 -0.29 17 32 1,101 +32
29SEP26 97.50 C 0.00 0.00 0.00 1.51 -0.23 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.27 -0.17 18 0 179 0
29SEP26 102.50 C 0.85 0.85 0.85 1.07 -0.12 19 120 325 -100
29SEP26 105.00 C 0.00 0.00 0.00 0.92 -0.10 20 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 -0.07 20 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.70 -0.04 21 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.61 -0.04 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 0.00 24 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 31.09 -1.35 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.95 -1.26 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.63 -1.06 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.70 -1.59 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.31 -1.46 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.16 -1.15 21 0 0 0
30DEC26 70.00 C 17.38 17.38 16.41 16.51 -1.47 17 3 19 +3
30DEC26 72.50 C 0.00 0.00 0.00 14.21 -1.33 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.67 -1.69 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.36 -1.62 12 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.58 -1.46 13 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 6.15 -1.30 13 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.98 -1.09 14 0 180 0
30DEC26 87.50 C 0.00 0.00 0.00 4.03 -0.86 14 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 3.39 -0.50 15 0 5 0
30DEC26 92.50 C 2.37 2.37 2.37 2.87 -0.40 16 1 43 0
30DEC26 95.00 C 1.93 1.93 1.93 2.44 -0.38 17 80 150 +80
30DEC26 97.50 C 0.00 0.00 0.00 2.14 -0.29 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.86 -0.27 18 0 3 0
30DEC26 102.50 C 1.13 1.13 1.13 1.67 -0.20 19 4 118 -4
30DEC26 105.00 C 0.00 0.00 0.00 1.49 -0.19 20 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.35 -0.15 20 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.25 -0.13 21 0 78 0
30DEC26 112.50 C 0.00 0.00 0.00 1.15 -0.12 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.05 -0.12 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.00 -0.08 23 0 3 0
TOTAL CALL 3,671 87,231 +1,044
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.02 +0.01 134 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.03 +0.02 125 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.04 +0.03 116 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.05 +0.04 104 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.06 +0.05 93 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.07 +0.06 80 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.08 +0.07 67 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.09 +0.08 53 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.10 +0.09 39 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.13 +0.12 25 0 0 0
19DEC25 85.00 P 0.14 0.40 0.14 0.35 +0.27 11 601 400 +102
19DEC25 87.50 P 2.40 2.42 2.40 2.54 +1.39 24 5 16 +5
19DEC25 90.00 P 0.00 0.00 0.00 5.00 +1.23 37 0 0 -2
19DEC25 92.50 P 0.00 0.00 0.00 7.43 +1.04 42 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 10.31 +1.33 86 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 12.42 +0.95 61 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 14.93 +0.58 73 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 18.09 +1.57 142 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 19.93 +0.81 92 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 23.29 +1.47 179 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 25.61 +1.24 180 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 28.29 +0.45 202 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 30.21 +0.55 170 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 33.13 +0.82 214 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.13 - 127 0 0 -
24DEC25 60.00 P 0.00 0.00 0.00 0.14 - 116 0 0 -
24DEC25 62.50 P 0.00 0.00 0.00 0.15 - 106 0 0 -
24DEC25 65.00 P 0.00 0.00 0.00 0.16 - 96 0 0 -
24DEC25 67.50 P 0.00 0.00 0.00 0.17 - 85 0 0 -
24DEC25 70.00 P 0.00 0.00 0.00 0.18 - 75 0 0 -
24DEC25 72.50 P 0.00 0.00 0.00 0.19 - 64 0 0 -
24DEC25 75.00 P 0.00 0.00 0.00 0.20 - 54 0 0 -
24DEC25 77.50 P 0.00 0.00 0.00 0.21 - 43 0 0 -
24DEC25 80.00 P 0.00 0.00 0.00 0.22 - 32 0 0 -
24DEC25 82.50 P 0.00 0.00 0.00 0.25 - 21 0 0 -
24DEC25 85.00 P 0.42 0.48 0.42 0.46 - 10 11 11 -
24DEC25 87.50 P 0.00 0.00 0.00 2.54 - 17 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 5.00 - 26 0 0 -
24DEC25 92.50 P 0.00 0.00 0.00 7.44 - 30 0 0 -
24DEC25 95.00 P 0.00 0.00 0.00 10.31 - 58 0 0 -
24DEC25 97.50 P 0.00 0.00 0.00 12.42 - 43 0 0 -
24DEC25 100.00 P 0.00 0.00 0.00 14.93 - 51 0 0 -
24DEC25 102.50 P 0.00 0.00 0.00 18.09 - 96 0 0 -
24DEC25 105.00 P 0.00 0.00 0.00 19.93 - 64 0 0 -
24DEC25 107.50 P 0.00 0.00 0.00 23.29 - 120 0 0 -
24DEC25 110.00 P 0.00 0.00 0.00 25.61 - 121 0 0 -
24DEC25 112.50 P 0.00 0.00 0.00 28.29 - 136 0 0 -
24DEC25 115.00 P 0.00 0.00 0.00 30.21 - 115 0 0 -
24DEC25 117.50 P 0.00 0.00 0.00 33.13 - 144 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.13 +0.12 98 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.14 +0.13 90 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.15 +0.14 82 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.16 +0.15 74 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.17 +0.16 66 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.18 +0.17 58 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.19 +0.18 50 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.20 +0.19 41 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.21 +0.20 33 0 1,733 0
30DEC25 80.00 P 0.00 0.00 0.00 0.22 +0.21 25 0 4,004 0
30DEC25 82.50 P 0.04 0.04 0.04 0.25 +0.21 16 4 4,323 -4
30DEC25 85.00 P 0.30 0.55 0.30 0.50 +0.20 8 191 11,130 -6
30DEC25 87.50 P 1.28 2.44 1.28 2.54 +1.26 13 11 3,850 0
30DEC25 90.00 P 4.95 4.95 4.95 5.00 +1.23 20 260 1,398 -260
30DEC25 92.50 P 0.00 0.00 0.00 7.44 +1.05 25 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.31 +1.33 45 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 12.42 +0.95 35 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.93 +0.58 41 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.09 +1.57 75 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.93 +0.81 52 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.29 +1.47 94 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.61 +1.24 95 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.29 +0.45 106 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.21 +0.55 91 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.13 +0.82 113 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.92 +1.39 77 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 0.00 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.13 +0.12 57 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.14 +0.13 52 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.15 +0.14 48 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.16 +0.15 43 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.17 +0.16 38 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.18 +0.17 34 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.19 +0.18 29 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.20 +0.19 24 0 106 0
29JAN26 77.50 P 0.00 0.00 0.00 0.21 +0.19 19 0 512 0
29JAN26 80.00 P 0.07 0.07 0.07 0.22 +0.16 14 3 1,351 -3
29JAN26 82.50 P 0.19 0.23 0.19 0.29 +0.07 10 69 2,228 +16
29JAN26 85.00 P 0.75 1.00 0.75 0.96 +0.29 9 120 7,926 +116
29JAN26 87.50 P 1.85 2.31 1.85 2.63 +0.94 10 20 854 +19
29JAN26 90.00 P 0.00 0.00 0.00 5.00 +1.23 13 0 767 0
29JAN26 92.50 P 0.00 0.00 0.00 7.44 +1.05 16 0 0 -233
29JAN26 95.00 P 0.00 0.00 0.00 10.31 +1.33 28 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.45 +0.98 24 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.93 +0.58 27 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.09 +1.57 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.93 +0.81 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.29 +1.47 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.61 +1.24 57 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.29 +0.45 64 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.21 +0.55 56 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.13 +0.82 68 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.92 +1.39 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 +0.12 45 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.14 +0.13 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.15 +0.14 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.16 +0.15 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.17 +0.16 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.18 +0.17 26 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.19 +0.18 23 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.20 +0.17 19 0 160 0
26FEB26 77.50 P 0.00 0.00 0.00 0.21 +0.14 15 0 520 0
26FEB26 80.00 P 0.15 0.15 0.15 0.22 +0.05 12 5 3,529 +5
26FEB26 82.50 P 0.41 0.47 0.38 0.52 +0.09 10 107 2,059 +19
26FEB26 85.00 P 1.02 1.30 0.94 1.30 +0.33 10 119 1,762 +48
26FEB26 87.50 P 2.64 2.64 2.64 2.87 +0.91 10 30 825 +30
26FEB26 90.00 P 4.55 4.56 4.55 5.04 +1.25 12 4 1,026 +4
26FEB26 92.50 P 0.00 0.00 0.00 7.46 +1.07 14 0 221 -182
26FEB26 95.00 P 0.00 0.00 0.00 10.31 +1.33 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.45 +0.98 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.93 +0.58 23 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.09 +1.57 37 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.93 +0.81 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.29 +1.47 46 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.61 +1.24 47 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.29 +0.45 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.21 +0.55 46 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.13 +0.82 55 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.95 +1.42 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 +0.12 37 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 +0.13 34 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.15 +0.14 31 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 +0.15 28 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.17 +0.16 25 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 +0.17 22 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 +0.16 19 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.20 +0.13 16 0 2,304 0
30MAR26 77.50 P 0.15 0.15 0.15 0.23 +0.08 13 20 2,289 +20
30MAR26 80.00 P 0.30 0.32 0.30 0.48 +0.14 13 34 3,754 +34
30MAR26 82.50 P 0.69 0.79 0.69 0.95 +0.23 12 40 2,984 +40
30MAR26 85.00 P 1.53 1.74 1.48 1.76 +0.39 11 90 3,549 +69
30MAR26 87.50 P 3.00 3.23 2.84 3.23 +0.82 11 34 1,213 +16
30MAR26 90.00 P 4.76 4.77 4.65 5.25 +1.15 13 20 2,931 +9
30MAR26 92.50 P 0.00 0.00 0.00 7.57 +1.18 14 0 1,110 0
30MAR26 95.00 P 0.00 0.00 0.00 10.31 +1.33 20 0 213 0
30MAR26 97.50 P 0.00 0.00 0.00 12.45 +0.98 18 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.96 +0.61 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.09 +1.57 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.96 +0.84 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.29 +1.47 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.61 +1.24 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.29 +0.45 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.21 +0.55 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.13 +0.82 47 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.95 +1.42 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.12 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 +0.13 24 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.14 21 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.15 19 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.15 17 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 +0.12 15 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 +0.05 12 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 +0.04 12 0 1,178 0
29JUN26 77.50 P 0.62 0.64 0.61 0.75 +0.12 12 9 1,180 +7
29JUN26 80.00 P 1.18 1.23 1.18 1.40 +0.24 12 3 1,013 +3
29JUN26 82.50 P 2.04 2.20 2.04 2.35 +0.40 12 13 1,797 +12
29JUN26 85.00 P 2.96 3.45 2.96 3.63 +0.61 12 107 1,147 +105
29JUN26 87.50 P 0.00 0.00 0.00 5.19 +0.79 11 2 856 +2
29JUN26 90.00 P 0.00 0.00 0.00 7.07 +0.89 11 0 538 0
29JUN26 92.50 P 8.71 9.13 8.67 9.11 +0.71 11 95 280 -95
29JUN26 95.00 P 0.00 0.00 0.00 11.39 +1.14 11 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 13.65 +0.78 8 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 16.00 +1.23 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 18.34 +1.38 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 21.19 +1.71 17 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 23.29 +1.01 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 25.61 +0.88 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 28.47 +0.63 18 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 31.02 +1.36 22 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 33.55 +1.24 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.89 +2.06 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.12 22 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.12 20 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 +0.11 18 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 +0.07 16 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.01 14 0 23 0
29SEP26 70.00 P 0.33 0.33 0.33 0.18 -0.14 12 8 459 0
29SEP26 72.50 P 0.56 0.56 0.56 0.40 -0.16 13 1 750 0
29SEP26 75.00 P 0.98 1.00 0.98 0.83 -0.10 13 11 627 0
29SEP26 77.50 P 1.55 1.65 1.52 1.50 +0.04 14 11 1,051 +11
29SEP26 80.00 P 2.51 2.63 2.51 2.44 +0.26 14 171 956 +103
29SEP26 82.50 P 3.58 3.80 3.57 3.64 +0.46 15 45 898 +45
29SEP26 85.00 P 5.30 5.30 5.30 5.11 +0.63 15 2 412 +2
29SEP26 87.50 P 0.00 0.00 0.00 6.80 +0.90 16 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 8.72 +1.02 17 0 316 0
29SEP26 92.50 P 10.71 11.08 10.71 10.31 +1.04 16 85 824 -30
29SEP26 95.00 P 0.00 0.00 0.00 12.97 +1.22 19 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 14.91 +0.96 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.55 +1.56 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 19.93 +1.39 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.34 +1.44 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.72 +2.15 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.10 +1.32 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.62 +1.65 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.09 +1.85 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.36 +1.66 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.74 +1.05 30 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 +0.11 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.09 17 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.06 16 0 150 0
30DEC26 65.00 P 0.20 0.20 0.20 0.16 -0.01 14 3 10 +3
30DEC26 67.50 P 0.33 0.33 0.33 0.17 -0.13 13 2 3 +2
30DEC26 70.00 P 0.00 0.00 0.00 0.26 -0.25 12 0 78 0
30DEC26 72.50 P 0.72 0.72 0.72 0.56 -0.26 12 1 287 +1
30DEC26 75.00 P 1.28 1.30 1.28 1.05 -0.21 13 29 642 +9
30DEC26 77.50 P 1.90 2.02 1.90 1.75 -0.10 13 51 402 +16
30DEC26 80.00 P 2.95 3.01 2.95 2.71 +0.10 14 30 276 +30
30DEC26 82.50 P 4.20 4.20 4.17 3.92 +0.31 14 44 298 +44
30DEC26 85.00 P 5.67 5.69 5.67 5.36 +0.42 15 3 425 +3
30DEC26 87.50 P 0.00 0.00 0.00 7.02 +0.65 15 0 66 0
30DEC26 90.00 P 0.00 0.00 0.00 8.97 +1.01 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.05 +1.11 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.21 +1.46 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.48 +1.21 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.79 +1.80 21 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 19.93 +1.06 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.51 +1.48 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.93 +1.34 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.10 +1.01 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.62 +1.65 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.09 +1.65 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.36 +1.45 27 0 0 0
TOTAL PUT 2,524 103,162 +135
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$ 8.51
30DEC25 4.70 C 0.00 0.00 0.00 3.82 -0.09 121 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.72 -0.09 116 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.62 -0.12 112 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.52 -0.13 108 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.27 -0.11 97 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.02 -0.12 88 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.77 -0.13 78 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.52 -0.09 69 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.27 -0.09 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.02 -0.12 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.77 -0.13 45 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.52 -0.12 37 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.27 -0.13 29 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.02 -0.09 22 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.77 -0.09 0 0 0 0
30DEC25 8.00 C 0.44 0.44 0.44 0.51 -0.10 0 3 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.28 -0.11 12 0 193 0
30DEC25 8.50 C 0.09 0.09 0.09 0.12 -0.07 15 30 85 +30
30DEC25 8.75 C 0.03 0.03 0.03 0.03 -0.04 15 25 209 +25
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 379 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,764 0
30DEC25 9.75 C 0.01 0.01 0.01 0.01 0.00 37 34 2,674 0
30DEC25 10.00 C 0.01 0.01 0.01 0.01 0.00 42 34 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 25 0
29JAN26 6.25 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.52 -0.12 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.03 -0.08 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.78 -0.13 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.56 -0.08 14 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.39 -0.07 18 0 0 0
29JAN26 8.50 C 0.21 0.21 0.18 0.22 -0.06 16 5 7 +4
29JAN26 8.75 C 0.12 0.12 0.10 0.12 -0.04 17 185 446 +123
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 235 0
29JAN26 9.25 C 0.03 0.03 0.03 0.03 -0.01 18 1 21 +1
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.06 -0.10 13 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.82 -0.09 13 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.62 -0.07 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.45 -0.09 17 0 0 0
26FEB26 8.50 C 0.29 0.29 0.29 0.31 -0.06 18 1 52 +1
26FEB26 8.75 C 0.21 0.21 0.16 0.20 -0.04 18 12 34 +12
26FEB26 9.00 C 0.13 0.13 0.13 0.12 -0.03 18 10 20 +10
26FEB26 9.25 C 0.09 0.09 0.07 0.07 -0.02 18 224 247 +224
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 10.00 C 0.03 0.03 0.03 0.01 -0.01 18 5 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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 5.75 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.59 -0.06 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.33 -0.11 15 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.10 -0.10 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.88 -0.08 17 0 0 0
30MAR26 8.00 C 0.77 0.77 0.77 0.68 -0.09 17 1 2 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.52 -0.10 18 200 200 +200
30MAR26 8.50 C 0.38 0.38 0.36 0.38 -0.07 18 203 400 +199
30MAR26 8.75 C 0.29 0.29 0.29 0.28 -0.07 19 1 214 -1
30MAR26 9.00 C 0.00 0.00 0.00 0.19 -0.06 19 0 281 0
30MAR26 9.25 C 0.16 0.16 0.16 0.13 -0.04 19 2 116 +2
30MAR26 9.50 C 0.10 0.10 0.10 0.08 -0.04 19 3 137 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.03 19 0 33 0
30MAR26 10.00 C 0.06 0.06 0.06 0.03 -0.02 19 220 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 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 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.35 -0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.86 -0.10 13 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.63 -0.09 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.41 -0.06 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.20 -0.08 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.01 -0.08 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.68 -0.07 20 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 -0.06 20 0 29 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 -0.06 20 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 -0.04 21 0 55 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 -0.04 21 0 52 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.02 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 329 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 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 2.35 -0.14 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.10 -0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 -0.13 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.67 -0.12 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.48 -0.06 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.06 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.13 -0.10 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 -0.06 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 -0.05 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.04 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
29SEP26 9.25 C 0.38 0.38 0.38 0.45 -0.02 23 10 162 +10
29SEP26 9.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.03 23 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.01 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 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 25 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 23 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 26 0 215 0
30DEC26 6.25 C 0.00 0.00 0.00 2.35 -0.14 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.11 -0.15 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.90 -0.13 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.71 -0.10 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.53 -0.09 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.36 -0.10 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.20 -0.10 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 -0.09 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.13 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.09 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -0.09 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.08 22 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.08 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 -0.06 22 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 5 0
30DEC26 12.50 C 0.10 0.10 0.10 0.06 -0.02 23 10 10 +10
TOTAL CALL 1,219 20,719 +851
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 284 0
30DEC25 8.25 P 0.02 0.02 0.02 0.02 0.00 15 6 673 +5
30DEC25 8.50 P 0.10 0.14 0.10 0.10 +0.03 15 86 559 +55
30DEC25 8.75 P 0.33 0.33 0.26 0.26 +0.06 15 15 1,187 -15
30DEC25 9.00 P 0.00 0.00 0.00 0.49 +0.08 0 0 793 0
30DEC25 9.25 P 0.00 0.00 0.00 0.76 +0.11 31 0 2,550 -43
30DEC25 9.50 P 0.00 0.00 0.00 1.02 +0.12 42 0 374 0
30DEC25 9.75 P 0.00 0.00 0.00 1.26 +0.08 45 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.51 +0.11 52 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.01 +0.11 64 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.51 +0.11 75 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.02 +0.12 90 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.52 +0.12 100 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.02 +0.09 109 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.51 +0.11 112 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.02 +0.12 127 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.51 +0.11 127 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.02 +0.12 142 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.52 +0.12 149 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.02 +0.12 156 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.51 +0.11 155 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 65 0
29JAN26 8.25 P 0.10 0.11 0.10 0.09 +0.03 17 113 216 +62
29JAN26 8.50 P 0.20 0.22 0.20 0.19 +0.05 17 103 256 +103
29JAN26 8.75 P 0.00 0.00 0.00 0.32 +0.06 16 0 1,238 0
29JAN26 9.00 P 0.55 0.60 0.53 0.52 +0.09 16 410 1,002 -234
29JAN26 9.25 P 0.76 0.76 0.76 0.77 +0.12 22 20 183 +20
29JAN26 9.50 P 0.00 0.00 0.00 1.02 +0.09 26 0 524 0
29JAN26 9.75 P 0.00 0.00 0.00 1.27 +0.09 31 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.52 +0.08 35 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 2.02 +0.09 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.51 +0.08 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.02 +0.09 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.52 +0.08 62 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.02 +0.09 67 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.51 +0.08 69 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.02 +0.09 78 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.51 +0.08 79 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
26FEB26 7.50 P 0.02 0.02 0.02 0.02 0.00 19 9 23 +9
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 17 0 103 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 25 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 +0.03 17 0 120 0
26FEB26 8.50 P 0.24 0.25 0.23 0.24 +0.04 17 500 698 +300
26FEB26 8.75 P 0.42 0.44 0.39 0.40 +0.08 18 6 244 0
26FEB26 9.00 P 0.00 0.00 0.00 0.58 +0.09 19 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.79 +0.08 20 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.02 +0.08 22 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.27 +0.09 25 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.52 +0.08 29 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.02 +0.09 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.52 +0.06 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.02 +0.09 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.52 +0.08 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.07 +0.13 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.57 +0.13 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.02 +0.09 64 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.52 +0.08 68 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 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 20 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 19 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 19 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 +0.01 19 0 434 0
30MAR26 8.00 P 0.13 0.13 0.13 0.13 +0.02 19 8 310 +8
30MAR26 8.25 P 0.00 0.00 0.00 0.21 +0.02 19 200 357 +140
30MAR26 8.50 P 0.35 0.35 0.35 0.32 +0.04 19 250 557 +200
30MAR26 8.75 P 0.00 0.00 0.00 0.45 +0.04 19 0 713 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 +0.03 17 0 214 0
30MAR26 9.25 P 0.00 0.00 0.00 0.79 +0.06 18 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.05 +0.07 22 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.27 +0.09 22 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.52 +0.08 25 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 2.02 +0.09 30 0 32 0
30MAR26 11.00 P 0.00 0.00 0.00 2.52 +0.06 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.02 +0.08 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.52 +0.08 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.07 +0.13 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.57 +0.13 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.02 +0.09 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.52 +0.08 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.07 +0.14 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.52 +0.09 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 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 21 0 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 20 0 68 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 +0.02 20 0 259 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 +0.02 20 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 +0.03 20 0 103 0
29JUN26 8.50 P 0.50 0.50 0.50 0.53 +0.05 21 1 184 +1
29JUN26 8.75 P 0.68 0.68 0.68 0.68 +0.06 21 2 178 +2
29JUN26 9.00 P 0.00 0.00 0.00 0.85 +0.10 21 0 261 0
29JUN26 9.25 P 0.00 0.00 0.00 1.04 +0.07 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.23 +0.07 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.43 +0.08 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.66 +0.11 24 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.12 +0.11 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.57 +0.09 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.05 +0.10 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.53 +0.09 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.07 +0.13 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.57 +0.13 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.02 +0.09 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.53 +0.09 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.07 +0.13 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.52 +0.08 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 4 0
29SEP26 7.00 P 0.14 0.14 0.14 0.15 +0.02 23 5 9 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 35 0
29SEP26 7.50 P 0.30 0.30 0.30 0.29 +0.02 24 5 67 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.04 24 0 98 0
29SEP26 8.00 P 0.51 0.51 0.51 0.48 +0.04 24 25 220 +25
29SEP26 8.25 P 0.00 0.00 0.00 0.60 +0.07 24 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 +0.05 24 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.88 +0.06 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 +0.07 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.39 +0.08 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 +0.08 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 +0.08 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.09 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.09 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.13 +0.09 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 +0.09 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.11 +0.09 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.62 +0.09 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.14 +0.09 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.65 +0.15 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.13 +0.10 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 6.75 P 0.15 0.15 0.15 0.14 0.00 23 14 24 +14
30DEC26 7.00 P 0.00 0.00 0.00 0.19 0.00 23 0 41 0
30DEC26 7.25 P 0.26 0.26 0.26 0.25 0.00 23 2 25 +2
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 30 0
30DEC26 7.75 P 0.44 0.44 0.44 0.42 -0.01 23 1 6 +1
30DEC26 8.00 P 0.58 0.58 0.58 0.49 -0.04 22 27 244 +27
30DEC26 8.25 P 0.00 0.00 0.00 0.64 0.00 23 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 0.00 23 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 0.00 23 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 +0.01 23 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 +0.02 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 +0.02 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 +0.03 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 +0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.67 +0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.14 +0.06 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 +0.07 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 +0.08 32 0 0 0
TOTAL PUT 1,808 22,081 +692
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$ 12.24
30DEC25 6.00 C 0.00 0.00 0.00 6.25 -0.04 129 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.00 -0.04 120 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.75 -0.04 111 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.50 -0.04 103 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.25 -0.03 94 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 5.00 -0.03 85 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.75 -0.03 74 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.50 -0.04 0 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.75 -0.05 0 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.25 -0.05 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.76 -0.05 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.75 -0.04 0 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.26 -0.01 26 0 136 0
30DEC25 11.50 C 0.77 0.77 0.77 0.77 -0.01 21 14 333 +5
30DEC25 12.00 C 0.36 0.36 0.36 0.35 -0.02 20 15 477 +15
30DEC25 12.50 C 0.11 0.15 0.09 0.11 -0.01 20 65 798 +5
30DEC25 13.00 C 0.00 0.00 0.00 0.03 0.00 23 0 727 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 67 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.78 -0.04 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.28 -0.05 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.03 -0.05 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.79 -0.02 37 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.29 -0.03 29 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.79 -0.05 23 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.32 -0.04 23 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.88 -0.01 21 0 244 0
29JAN26 12.00 C 0.00 0.00 0.00 0.54 0.00 22 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 786 0
29JAN26 13.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 558 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.55 -0.04 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.32 -0.03 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.02 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.84 -0.01 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.56 -0.04 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.33 -0.04 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.89 0.00 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.40 -0.03 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.00 0.00 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.67 0.00 23 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.41 -0.01 22 0 61 0
26FEB26 13.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 1,365 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 300 0
26FEB26 14.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 401 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 400 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.31 -0.01 62 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.06 0.00 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.75 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.57 -0.02 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.31 -0.01 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.06 -0.05 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.89 +0.07 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.58 +0.02 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.33 -0.01 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.08 -0.03 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.84 -0.01 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.58 -0.04 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.34 -0.01 30 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.10 +0.02 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.85 -0.08 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.61 -0.04 26 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 +0.01 26 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 0.00 22 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 -0.06 21 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 -0.02 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.80 -0.02 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 0.00 24 0 2,864 0
30MAR26 13.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 0.00 24 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 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 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.66 -0.08 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.40 -0.08 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.16 -0.03 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.68 -0.03 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.44 +0.04 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 +0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.98 -0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 0.00 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.54 -0.01 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.13 -0.02 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 -0.03 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 -0.04 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 -0.04 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 -0.01 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 -0.04 24 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 -0.03 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.23 +0.04 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.96 +0.03 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.74 +0.03 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.49 +0.03 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.23 -0.07 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.09 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 -0.04 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.59 -0.03 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.03 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.80 -0.04 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.48 -0.05 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.07 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.77 +0.06 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.52 +0.04 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.30 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.08 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.87 +0.04 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 +0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 +0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 -0.06 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 -0.07 26 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.06 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
TOTAL CALL 94 14,720 +25
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 131 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 584 0
30DEC25 12.50 P 0.00 0.00 0.00 0.35 -0.01 20 0 576 0
30DEC25 13.00 P 0.00 0.00 0.00 0.77 -0.01 20 0 429 0
30DEC25 13.50 P 0.00 0.00 0.00 1.26 +0.02 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.27 +0.03 47 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.27 +0.03 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.77 +0.03 68 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.27 +0.03 74 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.77 +0.03 81 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 324 0
29JAN26 12.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 296 0
29JAN26 12.50 P 0.00 0.00 0.00 0.49 -0.02 21 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 0.86 0.00 22 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.28 -0.02 21 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.33 +0.09 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.28 0.00 42 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.77 -0.01 43 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.28 +0.04 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.77 -0.01 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.27 -0.01 55 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 22 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 0.00 22 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.17 0.00 22 0 213 0
26FEB26 12.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 110 0
26FEB26 12.50 P 0.00 0.00 0.00 0.59 -0.02 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.95 0.00 23 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.34 +0.01 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.79 +0.02 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.33 +0.08 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.77 -0.01 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.30 +0.02 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.77 -0.01 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.28 +0.04 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.77 -0.01 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.27 -0.01 46 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 50 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 37 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 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 0.00 24 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 0.00 23 0 46 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 0.00 23 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.46 0.00 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.71 -0.01 23 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.04 0.00 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.42 +0.01 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.83 +0.01 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.33 +0.04 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.84 +0.06 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.30 +0.02 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.77 -0.01 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 +0.06 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.77 -0.03 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.27 -0.02 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 0.00 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 -0.02 23 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.01 23 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 -0.06 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 -0.01 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 -0.08 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.53 -0.04 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.97 +0.02 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.80 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 -0.02 26 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.02 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.04 26 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 -0.03 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 +0.01 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 -0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 -0.02 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 +0.04 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 0.00 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 -0.02 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.58 -0.02 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.04 +0.02 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 -0.04 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.02 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.05 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.04 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.04 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 -0.04 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 -0.03 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 -0.04 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 -0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.03 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.04 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.19 +0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 +0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.09 +0.06 29 0 0 0
TOTAL PUT 0 8,772 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 54.75
30DEC25 29.00 C 0.00 0.00 0.00 26.15 -0.67 196 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.16 -0.63 188 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.26 -0.57 189 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.20 -0.38 174 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.18 -0.65 164 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.75 -1.06 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.28 -0.55 156 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.21 -0.51 142 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.78 -1.03 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.17 -0.60 124 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.81 -1.01 64 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.77 -0.69 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.22 -0.24 106 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 13.19 -0.68 97 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.76 -1.08 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.78 -0.69 0 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 9.76 -0.71 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.79 -0.97 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.05 -0.42 56 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.80 -0.68 0 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 5.81 -0.67 0 4 209 +4
30DEC25 50.00 C 0.00 0.00 0.00 4.82 -0.75 18 0 714 0
30DEC25 52.50 C 0.00 0.00 0.00 2.41 -0.64 16 4 956 0
30DEC25 55.00 C 0.76 0.76 0.76 0.67 -0.41 17 58 3,149 +12
30DEC25 57.50 C 0.16 0.16 0.12 0.08 -0.12 17 13 2,057 -3
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,860 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.30 -0.44 60 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.19 -0.68 52 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.92 -1.03 24 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.91 -1.02 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.93 -0.98 21 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.95 -0.81 23 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.05 -0.55 27 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.17 -0.45 29 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.18 -0.47 26 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 5.07 -0.64 19 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 2.94 -0.57 18 0 146 0
29JAN26 55.00 C 1.53 1.53 1.53 1.41 -0.37 18 2 5,178 0
29JAN26 57.50 C 0.67 0.67 0.63 0.57 -0.22 19 105 565 +18
29JAN26 60.00 C 0.28 0.30 0.28 0.17 -0.10 19 109 461 +106
29JAN26 62.50 C 0.14 0.14 0.14 0.04 -0.03 18 20 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 146 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.19 -0.79 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.99 -0.96 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.07 -0.86 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.10 -0.93 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.10 -0.66 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.15 -0.86 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.20 -0.82 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.28 -0.77 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.33 -0.43 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.36 -0.53 18 0 63 0
26FEB26 55.00 C 1.96 1.98 1.96 1.89 -0.31 18 32 51 +16
26FEB26 57.50 C 0.00 0.00 0.00 0.97 -0.23 19 0 523 0
26FEB26 60.00 C 0.58 0.58 0.55 0.42 -0.12 19 17 150 +17
26FEB26 62.50 C 0.30 0.30 0.30 0.16 -0.05 19 16 207 +14
26FEB26 65.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.16 -0.63 59 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.26 -0.57 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.20 -0.50 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.18 -0.65 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.99 -0.82 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.28 -0.55 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.21 -0.84 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.00 -0.81 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.39 -0.39 45 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.32 -0.50 40 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.10 -0.72 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.37 -0.45 36 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.53 -0.45 37 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.36 -0.59 30 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.15 -0.78 13 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 10.21 -0.82 19 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.25 -0.77 19 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.54 -0.70 24 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.66 -0.64 24 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.62 -0.77 20 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.70 -0.82 19 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.86 -0.52 19 0 2,090 0
30MAR26 55.00 C 0.00 0.00 0.00 2.46 -0.38 19 0 971 0
30MAR26 57.50 C 0.00 0.00 0.00 1.50 -0.27 20 0 454 0
30MAR26 60.00 C 0.00 0.00 0.00 0.82 -0.20 20 0 425 0
30MAR26 62.50 C 0.00 0.00 0.00 0.41 -0.13 20 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.19 -0.07 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.28 -0.79 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.24 -0.81 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.23 -0.58 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.39 -0.39 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.32 -0.87 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.35 -0.47 23 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.37 -0.92 22 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.53 -0.45 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.44 -0.92 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.47 -0.46 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.56 -0.93 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.64 -0.58 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.64 -1.02 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.82 -0.69 19 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.14 -0.77 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.35 -0.67 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.65 -0.46 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.19 -0.56 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.19 -0.34 20 0 119 0
29JUN26 60.00 C 0.00 0.00 0.00 1.48 -0.21 21 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.93 -0.14 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.56 -0.10 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 -0.06 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.42 -0.87 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.53 -0.54 23 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.57 -0.79 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.64 -0.45 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.73 -0.76 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.75 -0.72 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.98 -0.68 20 0 0 0
29SEP26 48.00 C 8.20 8.20 8.20 8.11 -0.52 20 2 2 +2
29SEP26 49.00 C 0.00 0.00 0.00 7.38 -0.53 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.60 -0.50 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.24 -0.46 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.94 -0.39 21 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.91 -0.32 21 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 2.12 -0.18 21 0 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.53 -0.23 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 1.10 -0.15 21 0 41 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 -0.10 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 -0.08 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.06 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 -0.05 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.62 -0.74 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.74 -0.55 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.84 -0.65 20 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.98 -0.49 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.16 -0.57 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.38 -0.54 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.66 -0.56 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.03 -0.55 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.79 -0.51 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.42 -0.59 20 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 3.54 -0.40 21 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 2.64 -0.33 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.07 -0.22 21 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.60 -0.17 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.19 -0.19 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 -0.15 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 -0.13 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 -0.12 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 -0.08 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 -0.05 21 0 0 0
TOTAL CALL 382 31,038 +186
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 491 0
30DEC25 44.00 P 0.02 0.02 0.02 0.01 0.00 44 34 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 0.04 0.03 0.01 0.00 20 3 2,747 +1
30DEC25 52.50 P 0.12 0.13 0.11 0.10 +0.03 17 57 948 +34
30DEC25 55.00 P 0.80 0.81 0.59 0.88 +0.25 17 36 723 +21
30DEC25 57.50 P 2.83 2.83 2.83 2.86 +0.56 21 10 238 -8
30DEC25 60.00 P 0.00 0.00 0.00 5.30 +0.64 29 0 114 0
30DEC25 62.50 P 0.00 0.00 0.00 7.75 +0.44 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.28 +0.52 45 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.75 +0.51 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.25 +0.65 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.79 +0.69 70 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.25 +0.36 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.75 +0.65 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.25 +0.65 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 25 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 134 0
29JAN26 50.00 P 0.18 0.18 0.18 0.13 +0.04 19 10 1,089 +10
29JAN26 52.50 P 0.51 0.55 0.51 0.53 +0.12 19 52 496 +19
29JAN26 55.00 P 1.48 1.48 1.48 1.51 +0.26 19 1 231 0
29JAN26 57.50 P 0.00 0.00 0.00 3.22 +0.47 20 0 106 0
29JAN26 60.00 P 0.00 0.00 0.00 5.45 +0.63 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.80 +0.49 25 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.28 +0.39 29 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.75 +0.29 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.27 +0.67 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.79 +0.42 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.25 +0.36 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.75 +0.65 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.25 +0.65 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.18 +0.05 19 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.30 +0.08 19 0 170 0
26FEB26 52.50 P 0.00 0.00 0.00 0.84 +0.17 19 0 212 0
26FEB26 55.00 P 0.00 0.00 0.00 1.87 +0.29 19 0 70 0
26FEB26 57.50 P 0.00 0.00 0.00 3.50 +0.46 20 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 5.56 +0.56 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.88 +0.57 23 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.28 +0.39 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.76 +0.30 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.27 +0.67 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.79 +0.27 37 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.25 +0.11 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.75 +0.65 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.25 +0.65 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 28 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 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 131 0
30MAR26 44.00 P 0.10 0.10 0.10 0.04 +0.01 20 15 308 +15
30MAR26 45.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 +0.04 20 0 159 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 +0.06 20 0 177 0
30MAR26 50.00 P 0.58 0.58 0.58 0.57 +0.09 20 2 585 0
30MAR26 52.50 P 0.00 0.00 0.00 1.25 +0.17 20 0 397 0
30MAR26 55.00 P 0.00 0.00 0.00 2.31 +0.25 20 0 254 0
30MAR26 57.50 P 0.00 0.00 0.00 3.86 +0.38 20 0 50 0
30MAR26 60.00 P 5.75 5.75 5.75 5.66 +0.34 20 39 73 +39
30MAR26 62.50 P 0.00 0.00 0.00 7.98 +0.67 22 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.28 +0.39 22 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.79 +0.33 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.31 +0.40 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.79 +0.18 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.32 +0.18 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.75 +0.65 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.25 +0.65 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 +0.05 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 +0.06 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.56 +0.07 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.73 +0.08 20 0 91 0
29JUN26 48.00 P 0.00 0.00 0.00 0.94 +0.08 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.19 +0.10 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.48 +0.12 20 0 135 0
29JUN26 52.50 P 0.00 0.00 0.00 2.44 +0.21 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.89 +0.54 21 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.38 +0.39 20 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.31 +0.48 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.44 +0.94 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.56 +0.61 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.86 +0.89 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.16 +0.83 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.57 +0.95 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.01 +0.61 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.31 +0.66 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.76 +0.66 20 0 0 0
29SEP26 41.00 P 0.30 0.30 0.30 0.28 +0.04 21 60 329 +60
29SEP26 42.00 P 0.00 0.00 0.00 0.37 +0.04 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.64 +0.09 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.82 +0.09 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.96 +0.05 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.19 +0.06 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 +0.13 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.79 +0.12 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 2.11 +0.12 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.29 +0.29 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 4.48 +0.31 21 0 121 0
29SEP26 57.50 P 0.00 0.00 0.00 6.01 +0.38 21 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.89 +0.40 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.88 +0.42 22 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.97 +0.49 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.16 +0.39 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.46 +0.38 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.76 +0.44 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.22 +0.55 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.37 +0.66 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.80 +0.67 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.83 +0.03 21 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.07 +0.09 21 0 1 0
30DEC26 46.00 P 1.15 1.15 1.15 1.29 +0.12 21 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 1.52 +0.04 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.81 +0.13 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.07 +0.09 20 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.46 +0.11 20 0 59 0
30DEC26 52.50 P 3.40 3.40 3.40 3.47 +0.18 20 2 60 +2
30DEC26 55.00 P 0.00 0.00 0.00 4.81 +0.05 21 0 52 0
30DEC26 57.50 P 0.00 0.00 0.00 6.38 +0.32 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.29 +0.46 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.08 +0.32 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.14 +0.32 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.28 +0.34 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.55 +0.45 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.82 +0.44 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.22 +0.54 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.55 +0.54 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.83 +0.66 21 0 0 0
TOTAL PUT 336 20,706 +208
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$ 39.40
30DEC25 20.00 C 0.00 0.00 0.00 19.46 -0.55 148 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.43 -0.58 105 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.43 -0.58 92 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.47 -0.80 122 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.43 -0.59 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.43 -0.59 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.46 -0.56 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.48 -0.54 91 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.48 -0.54 83 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.66 -0.37 103 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.44 -0.59 44 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.69 -0.34 87 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.66 -0.40 75 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.64 -0.39 65 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.44 -0.59 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.48 -0.55 32 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.55 -0.49 33 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.42 -0.62 0 0 62 0
30DEC25 38.00 C 1.60 1.60 1.60 1.57 -0.46 18 4 170 0
30DEC25 39.00 C 0.70 0.70 0.70 0.79 -0.40 16 5 156 0
30DEC25 40.00 C 0.37 0.37 0.37 0.30 -0.27 16 15 305 +15
30DEC25 41.00 C 0.12 0.12 0.12 0.08 -0.15 16 26 304 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.05 17 0 300 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 157 0
30DEC25 44.00 C 0.02 0.02 0.02 0.01 0.00 24 1 214 -1
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 11.51 -0.51 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.66 -0.37 54 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.50 -0.53 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.69 -0.42 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.66 -0.40 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.72 -0.31 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.53 -0.60 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.58 -0.47 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.64 -0.42 19 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.75 -0.43 18 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 1.94 -0.42 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.28 -0.36 17 6 84 -6
29JAN26 40.00 C 0.00 0.00 0.00 0.78 -0.29 17 0 86 0
29JAN26 41.00 C 0.00 0.00 0.00 0.44 -0.21 17 6 71 -6
29JAN26 42.00 C 0.00 0.00 0.00 0.23 -0.16 17 0 137 0
29JAN26 43.00 C 0.00 0.00 0.00 0.11 -0.09 17 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.66 -0.43 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.64 -0.46 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.69 -0.43 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.66 -0.43 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.72 -0.40 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.73 -0.41 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.75 -0.36 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.84 -0.51 19 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.06 -0.35 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.25 -0.41 18 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.62 -0.36 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 1.14 -0.27 18 0 16 0
26FEB26 41.00 C 0.80 0.80 0.78 0.76 -0.22 18 16 6 -9
26FEB26 42.00 C 0.00 0.00 0.00 0.48 -0.20 18 0 63 0
26FEB26 43.00 C 0.00 0.00 0.00 0.29 -0.14 18 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.16 -0.10 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.09 -0.06 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 590 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.65 -0.52 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.66 -0.41 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.67 -0.41 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.68 -0.69 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.70 -0.73 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.71 -0.41 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.72 -0.62 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.64 -0.65 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.71 -0.41 33 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.75 -0.42 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.75 -0.43 29 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.95 -0.33 34 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.77 -0.60 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.85 -0.40 23 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.73 -0.48 14 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.79 -0.61 15 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.13 -0.64 20 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.33 -0.39 19 0 0 0
30MAR26 38.00 C 2.60 2.60 2.60 2.67 -0.41 20 15 15 +9
30MAR26 39.00 C 2.02 2.02 2.02 2.09 -0.36 20 15 17 -15
30MAR26 40.00 C 1.54 1.54 1.54 1.60 -0.28 20 15 71 +15
30MAR26 41.00 C 0.00 0.00 0.00 1.19 -0.27 20 0 33 0
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.26 20 0 36 0
30MAR26 43.00 C 0.00 0.00 0.00 0.61 -0.20 20 0 30 0
30MAR26 44.00 C 0.54 0.54 0.54 0.42 -0.16 20 1 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.28 -0.12 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.18 -0.09 19 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.06 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.72 -0.65 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.74 -0.69 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.75 -0.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.77 -0.58 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.78 -0.52 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.80 -0.58 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.81 -0.54 17 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.92 -0.50 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.99 -0.38 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.00 -0.37 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.06 -0.40 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.20 -0.26 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.27 -0.51 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.47 -0.45 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.77 -0.40 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 3.09 -0.41 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.53 -0.38 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.03 -0.34 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.61 -0.27 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.29 -0.20 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.99 -0.21 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.75 -0.18 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.56 -0.14 19 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.42 -0.10 19 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.08 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.07 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 12.78 -0.52 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.80 -0.58 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.82 -0.55 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.05 -0.57 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.99 -0.39 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.02 -0.44 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.16 -0.38 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.30 -0.34 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.35 -0.48 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.67 -0.40 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.93 -0.46 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.44 -0.34 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.82 -0.40 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.44 -0.28 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.03 -0.34 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.66 -0.32 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.40 -0.19 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.16 -0.16 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.95 -0.18 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.76 -0.18 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 -0.16 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.48 -0.12 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.38 -0.12 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 -0.10 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 10.05 -0.57 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.05 -0.38 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.12 -0.38 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.21 -0.41 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.41 -0.43 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.66 -0.27 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.84 -0.33 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.35 -0.31 19 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 3.78 -0.28 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.18 -0.33 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.83 -0.09 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.42 -0.17 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.08 -0.12 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.70 -0.15 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.48 -0.15 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 -0.06 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.10 -0.05 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.74 -0.03 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
TOTAL CALL 125 5,297 +2
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.08 +0.03 16 0 195 0
30DEC25 39.00 P 0.34 0.34 0.34 0.31 +0.11 15 15 260 -15
30DEC25 40.00 P 0.85 0.85 0.85 0.84 +0.27 15 10 240 +10
30DEC25 41.00 P 0.00 0.00 0.00 1.66 +0.44 17 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 2.60 +0.50 0 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 3.60 +0.49 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.60 +0.47 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.60 +0.43 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.60 +0.40 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.83 +0.60 67 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.60 +0.34 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.89 +0.60 82 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.60 +0.28 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 33.00 P 0.04 0.04 0.04 0.01 0.00 22 2 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.17 +0.04 17 0 127 0
29JAN26 38.00 P 0.00 0.00 0.00 0.36 +0.07 17 0 168 0
29JAN26 39.00 P 0.69 0.69 0.69 0.70 +0.13 17 11 238 +1
29JAN26 40.00 P 0.00 0.00 0.00 1.22 +0.22 17 0 143 0
29JAN26 41.00 P 0.00 0.00 0.00 1.91 +0.32 17 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.75 +0.42 18 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.67 +0.47 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.62 +0.47 20 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 5.62 +0.45 24 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.69 +0.49 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.83 +0.60 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.63 +0.37 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.89 +0.60 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.75 +0.43 47 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.18 +0.04 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.34 +0.06 18 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.59 +0.10 17 0 20 0
26FEB26 39.00 P 1.02 1.02 0.96 0.96 +0.14 17 25 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.46 +0.20 17 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.12 +0.28 18 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.92 +0.39 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.79 +0.45 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.70 +0.47 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.63 +0.44 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.75 +0.55 28 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.83 +0.60 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.70 +0.44 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.89 +0.60 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.75 +0.43 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 30.00 P 0.06 0.06 0.06 0.01 0.00 21 1 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 0.00 19 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.38 +0.05 19 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.59 +0.06 19 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.90 +0.08 19 0 27 0
30MAR26 39.00 P 1.31 1.31 1.31 1.30 +0.12 19 10 42 +10
30MAR26 40.00 P 0.00 0.00 0.00 1.81 +0.17 19 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.45 +0.24 20 0 0 0
30MAR26 42.00 P 3.10 3.10 3.10 3.18 +0.32 20 5 5 +5
30MAR26 43.00 P 0.00 0.00 0.00 4.02 +0.41 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.89 +0.47 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.74 +0.43 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.75 +0.55 25 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.83 +0.59 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.70 +0.44 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.89 +0.60 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.75 +0.43 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 38 0
29JUN26 33.00 P 0.37 0.37 0.37 0.36 +0.06 19 2 32 +2
29JUN26 34.00 P 0.56 0.56 0.56 0.55 +0.09 19 1 25 +1
29JUN26 35.00 P 0.00 0.00 0.00 0.79 +0.12 19 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.09 +0.14 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.45 +0.16 19 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.88 +0.18 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.39 +0.20 19 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.98 +0.27 19 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.63 +0.26 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 +0.29 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.14 +0.33 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.95 +0.34 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.83 +0.38 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.73 +0.40 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.60 +0.59 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.59 +0.65 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.53 +0.48 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.44 +0.41 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.05 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.64 +0.06 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.85 +0.09 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.12 +0.09 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.46 +0.14 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 +0.14 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.32 +0.17 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.84 +0.20 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.42 +0.20 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.08 +0.25 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.77 +0.25 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.54 +0.32 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.33 +0.37 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.11 +0.31 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.99 +0.37 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.90 +0.42 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.76 +0.44 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.68 +0.42 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.62 +0.46 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 +0.09 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 +0.11 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 +0.13 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.79 +0.15 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 1.02 +0.15 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.30 +0.16 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.65 +0.19 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.05 +0.22 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.56 +0.28 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 +0.33 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.65 +0.43 20 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.26 +0.43 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.93 +0.35 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.73 +0.45 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.48 +0.45 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.26 +0.44 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.07 +0.41 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.91 +0.40 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.85 +0.44 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.79 +0.48 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.62 +0.43 21 0 0 0
TOTAL PUT 82 4,806 +14
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$ 28.56
30DEC25 8.25 C 0.00 0.00 0.00 20.32 +0.26 0 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 20.06 +0.25 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.81 +0.25 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.60 +0.29 247 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.31 +0.25 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 19.06 +0.25 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.82 +0.25 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.56 +0.24 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 18.07 +0.25 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.58 +0.26 172 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 17.07 +0.25 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.63 +0.31 207 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 16.06 +0.24 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.58 +0.26 135 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.06 +0.24 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.57 +0.25 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.23 +0.41 198 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.57 +0.25 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 13.07 +0.25 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.59 +0.27 113 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 12.17 +0.34 149 0 0 0
30DEC25 17.00 C 11.60 11.60 11.60 11.58 +0.25 0 25 3,449 +25
30DEC25 17.50 C 0.00 0.00 0.00 11.06 +0.23 0 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.57 +0.27 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 10.08 +0.25 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.58 +0.25 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 9.17 +0.28 108 0 406 0
30DEC25 20.00 C 8.77 8.77 8.61 8.59 +0.26 66 55 711 -30
30DEC25 21.00 C 0.00 0.00 0.00 7.59 +0.26 55 0 878 0
30DEC25 22.00 C 6.50 6.50 6.50 6.59 +0.26 45 1 1,806 0
30DEC25 23.00 C 5.76 5.76 5.50 5.61 +0.27 52 32 4,866 -2
30DEC25 24.00 C 0.00 0.00 0.00 4.57 +0.22 0 0 1,485 -50
30DEC25 25.00 C 3.50 3.71 3.50 3.62 +0.24 36 3 5,274 -1
30DEC25 26.00 C 2.20 3.03 2.20 2.68 +0.28 35 163 1,679 -42
30DEC25 27.00 C 1.63 2.03 1.63 1.79 +0.18 32 86 1,580 -41
30DEC25 28.00 C 0.85 1.50 0.85 1.13 +0.15 34 952 4,598 -475
30DEC25 29.00 C 0.40 0.92 0.40 0.64 +0.05 35 596 4,312 -236
30DEC25 30.00 C 0.24 0.53 0.23 0.37 +0.02 38 443 1,688 +6
30DEC25 31.00 C 0.14 0.30 0.14 0.21 +0.01 40 99 1,138 +10
30DEC25 32.00 C 0.09 0.13 0.09 0.12 0.00 42 86 587 +79
30DEC25 33.00 C 0.06 0.06 0.05 0.07 0.00 45 69 669 +4
30DEC25 34.00 C 0.04 0.04 0.02 0.04 0.00 46 52 731 -52
30DEC25 35.00 C 0.00 0.00 0.00 0.03 0.00 50 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 0.00 53 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 13.62 +0.26 60 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 13.11 +0.25 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.62 +0.25 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 12.17 +0.30 77 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.63 +0.26 54 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 11.13 +0.26 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.63 +0.27 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.13 +0.25 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.63 +0.25 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 9.22 +0.33 62 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 8.77 +0.39 64 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.70 +0.31 48 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.72 +0.39 44 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.75 +0.35 40 0 720 0
29JAN26 24.00 C 4.94 4.94 4.94 4.83 +0.28 39 1 776 0
29JAN26 25.00 C 0.00 0.00 0.00 3.84 +0.27 33 0 1,956 0
29JAN26 26.00 C 2.58 3.27 2.58 3.05 +0.24 34 10 2,768 -2
29JAN26 27.00 C 2.23 2.60 2.23 2.36 +0.19 35 9 408 +2
29JAN26 28.00 C 1.87 1.98 1.87 1.80 +0.17 36 11 2,732 -1
29JAN26 29.00 C 1.15 1.63 1.15 1.30 +0.07 36 659 2,015 +356
29JAN26 30.00 C 0.85 1.20 0.85 0.95 +0.03 37 521 3,649 -61
29JAN26 31.00 C 0.77 0.93 0.67 0.69 0.00 38 813 2,300 +34
29JAN26 32.00 C 0.46 0.70 0.46 0.50 -0.02 39 283 1,356 +24
29JAN26 33.00 C 0.32 0.49 0.32 0.36 -0.04 40 158 2,146 +80
29JAN26 34.00 C 0.29 0.38 0.29 0.26 -0.04 41 22 817 +21
29JAN26 35.00 C 0.25 0.25 0.23 0.20 -0.04 42 35 326 +35
29JAN26 36.00 C 0.20 0.22 0.20 0.15 -0.03 43 139 359 +110
29JAN26 37.00 C 0.16 0.18 0.14 0.11 -0.04 44 45 114 +15
29JAN26 38.00 C 0.12 0.12 0.10 0.08 -0.04 45 27 37 +13
29JAN26 39.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 15 0
29JAN26 40.00 C 0.08 0.08 0.08 0.05 -0.03 47 1 389 +1
26FEB26 16.50 C 0.00 0.00 0.00 12.17 +0.30 46 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.68 +0.27 48 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.15 +0.23 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.68 +0.28 40 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.18 +0.26 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.66 +0.23 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.22 +0.32 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.77 +0.32 46 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.76 +0.29 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.79 +0.44 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.94 +0.50 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.02 +0.40 37 0 251 0
26FEB26 25.00 C 0.00 0.00 0.00 4.19 +0.35 36 0 504 0
26FEB26 26.00 C 0.00 0.00 0.00 3.49 +0.15 37 0 317 0
26FEB26 27.00 C 2.95 2.95 2.95 2.71 +0.17 34 1 664 0
26FEB26 28.00 C 1.80 2.50 1.80 2.15 +0.13 34 25 1,229 +18
26FEB26 29.00 C 1.74 1.74 1.74 1.70 +0.10 35 15 1,639 0
26FEB26 30.00 C 1.39 1.50 1.33 1.33 +0.08 36 3 2,011 -1
26FEB26 31.00 C 1.10 1.10 1.10 1.03 +0.05 36 9 156 0
26FEB26 32.00 C 0.80 0.88 0.80 0.80 +0.03 37 44 323 +32
26FEB26 33.00 C 0.69 0.69 0.69 0.62 +0.01 38 2 414 +2
26FEB26 34.00 C 0.54 0.60 0.48 0.49 +0.03 39 70 137 +29
26FEB26 35.00 C 0.46 0.46 0.43 0.39 +0.02 40 55 234 +40
26FEB26 36.00 C 0.36 0.38 0.35 0.31 +0.02 41 75 75 -60
26FEB26 37.00 C 0.29 0.29 0.29 0.24 +0.02 41 15 35 +15
26FEB26 38.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 304 0
30MAR26 8.25 C 0.00 0.00 0.00 20.39 +0.26 83 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.16 +0.28 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.95 +0.32 107 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.65 +0.27 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.39 +0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.16 +0.30 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.90 +0.24 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.67 +0.28 81 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.17 +0.31 75 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.68 +0.28 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.16 +0.25 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.67 +0.26 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.17 +0.19 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.69 +0.35 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.26 +0.33 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.69 +0.21 46 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.23 +0.29 60 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.70 +0.34 43 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.20 +0.23 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.75 +0.29 53 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.23 +0.28 45 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.77 +0.36 50 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.26 +0.27 45 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.68 +0.09 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.18 +0.20 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.82 +0.25 44 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.30 +0.17 39 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.77 +0.22 32 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 7.93 +0.24 41 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 6.99 +0.23 38 0 3,918 0
30MAR26 23.00 C 6.38 6.38 6.38 6.13 +0.36 38 10 897 -10
30MAR26 24.00 C 5.17 5.17 5.17 5.36 +0.58 39 45 5,104 +45
30MAR26 25.00 C 3.96 4.60 3.96 4.39 +0.33 34 21 9,324 -1
30MAR26 26.00 C 0.00 0.00 0.00 3.94 +0.51 39 0 1,785 0
30MAR26 27.00 C 0.00 0.00 0.00 3.13 +0.23 35 0 2,396 0
30MAR26 28.00 C 2.72 2.78 2.72 2.62 +0.22 36 300 4,540 +300
30MAR26 29.00 C 0.00 0.00 0.00 2.13 +0.13 36 0 700 0
30MAR26 30.00 C 1.76 1.88 1.76 1.75 +0.09 36 26 3,220 +14
30MAR26 31.00 C 0.00 0.00 0.00 1.43 +0.05 37 0 959 0
30MAR26 32.00 C 1.23 1.23 1.23 1.18 +0.04 37 15 894 0
30MAR26 33.00 C 1.02 1.02 1.02 0.97 +0.02 38 15 106 0
30MAR26 34.00 C 0.85 0.85 0.85 0.80 +0.01 39 15 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.66 0.00 39 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.54 -0.02 40 0 275 0
30MAR26 37.00 C 0.00 0.00 0.00 0.44 -0.03 40 0 1,456 0
30MAR26 38.00 C 0.40 0.40 0.40 0.36 -0.04 41 5 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 9 0
30MAR26 40.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 37 0
29JUN26 10.00 C 0.00 0.00 0.00 18.82 +0.35 75 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.32 +0.34 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.85 +0.36 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.32 +0.35 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.80 +0.39 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.26 +0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.87 +0.35 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.26 +0.33 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.82 +0.34 43 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.23 +0.26 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.70 +0.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.37 +0.29 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.89 +0.30 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.24 +0.29 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.81 +0.37 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.46 +0.46 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.06 +0.43 42 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.29 +0.16 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.10 +0.46 39 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.49 +0.36 32 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.16 +0.37 37 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 8.36 +0.51 39 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.25 +0.16 31 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.65 +0.33 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.74 +0.19 33 0 113 0
29JUN26 25.00 C 5.65 5.65 5.65 5.22 +0.24 36 1 234 +1
29JUN26 26.00 C 4.70 4.70 4.70 4.59 +0.29 36 30 116 +30
29JUN26 27.00 C 0.00 0.00 0.00 4.00 +0.28 35 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.39 +0.15 34 0 2,345 0
29JUN26 29.00 C 0.00 0.00 0.00 2.99 +0.18 35 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.59 +0.14 35 0 4,847 0
29JUN26 31.00 C 0.00 0.00 0.00 2.27 +0.12 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.98 +0.12 36 0 53 0
29JUN26 33.00 C 0.00 0.00 0.00 1.73 +0.09 37 0 223 0
29JUN26 34.00 C 0.00 0.00 0.00 1.52 +0.09 37 0 128 0
29JUN26 35.00 C 1.50 1.50 1.33 1.33 +0.06 38 6 106 +6
29JUN26 36.00 C 0.00 0.00 0.00 1.19 +0.06 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 1.04 +0.05 39 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.93 +0.04 40 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.72 +0.02 40 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 14.40 +0.37 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.85 +0.49 38 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.39 +0.31 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.95 +0.36 42 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.52 +0.55 44 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.88 +0.31 31 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.50 +0.35 38 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.08 +0.43 39 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.65 +0.43 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.10 +0.37 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.55 +0.24 32 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.30 +0.47 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.45 +0.30 36 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.72 +0.59 37 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 7.06 +0.39 38 0 143 0
29SEP26 24.00 C 6.19 6.26 6.16 6.37 +0.60 38 7 102 +4
29SEP26 25.00 C 0.00 0.00 0.00 5.64 +0.30 37 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.98 +0.36 36 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.52 +0.27 37 0 3,005 0
29SEP26 28.00 C 0.00 0.00 0.00 4.01 +0.11 36 0 103 0
29SEP26 29.00 C 0.00 0.00 0.00 3.64 +0.25 37 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.17 +0.04 37 0 101 0
29SEP26 31.00 C 3.08 3.08 3.08 2.84 +0.03 37 2 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.51 -0.04 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.21 -0.01 37 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.91 -0.10 36 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 -0.14 36 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.44 -0.25 36 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.26 -0.32 36 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.08 -0.30 36 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 0.93 -0.34 35 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.78 -0.39 35 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 12.09 +0.36 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.62 +0.34 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.17 +0.33 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.73 +0.32 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.19 +0.20 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.79 +0.22 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.37 +0.20 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.52 +0.12 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.81 +0.13 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.12 +0.12 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.47 +0.12 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.90 +0.12 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.35 +0.12 34 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 4.86 +0.12 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.38 +0.16 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.22 +0.41 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.63 +0.18 35 0 25 0
30DEC26 31.00 C 0.00 0.00 0.00 3.36 +0.23 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.08 +0.24 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.72 +0.14 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.52 +0.16 36 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 2.37 +0.22 37 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 2.17 +0.21 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 +0.15 37 0 0 0
30DEC26 38.00 C 1.70 1.70 1.70 1.70 +0.08 37 13 13 +13
30DEC26 39.00 C 0.00 0.00 0.00 1.61 +0.12 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.48 +0.12 38 0 0 0
TOTAL CALL 6,221 144,130 +299
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 220 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 215 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 210 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 205 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 183 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 175 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,974 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 56 1 19,928 0
30DEC25 23.00 P 0.01 0.01 0.01 0.01 0.00 47 1 3,116 -1
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,913 0
30DEC25 25.00 P 0.05 0.05 0.04 0.03 -0.02 37 43 4,958 +23
30DEC25 26.00 P 0.16 0.16 0.09 0.10 -0.04 37 392 3,715 +307
30DEC25 27.00 P 0.36 0.36 0.21 0.26 -0.07 36 2,352 3,006 -1,369
30DEC25 28.00 P 0.90 0.90 0.44 0.58 -0.11 36 905 1,499 +94
30DEC25 29.00 P 1.33 1.33 0.97 1.10 -0.21 37 549 700 +84
30DEC25 30.00 P 1.88 1.88 1.62 1.84 -0.24 41 43 218 +2
30DEC25 31.00 P 2.55 2.55 2.46 2.67 -0.29 43 15 72 +7
30DEC25 32.00 P 0.00 0.00 0.00 3.62 -0.28 50 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.49 -0.29 45 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.50 -0.39 54 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.45 -0.46 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.67 -0.26 87 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.44 -0.52 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.44 -0.55 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.45 -0.51 72 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.44 -0.26 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 739 0
29JAN26 20.00 P 0.02 0.02 0.02 0.01 0.00 43 24 1,056 0
29JAN26 21.00 P 0.03 0.03 0.03 0.01 0.00 37 59 1,490 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,555 0
29JAN26 23.00 P 0.08 0.08 0.08 0.06 0.00 36 1 2,244 -1
29JAN26 24.00 P 0.20 0.20 0.13 0.13 0.00 36 54 2,022 -6
29JAN26 25.00 P 0.32 0.32 0.22 0.26 -0.02 37 124 1,610 -42
29JAN26 26.00 P 0.58 0.58 0.41 0.47 -0.04 37 159 2,410 +57
29JAN26 27.00 P 0.98 0.98 0.66 0.77 -0.08 37 70 1,391 +35
29JAN26 28.00 P 1.27 1.27 1.03 1.18 -0.13 37 91 579 +51
29JAN26 29.00 P 1.75 1.75 1.55 1.71 -0.19 38 126 135 +86
29JAN26 30.00 P 2.45 2.45 2.30 2.35 -0.27 38 16 33 +8
29JAN26 31.00 P 2.85 3.01 2.85 3.09 -0.31 39 18 280 0
29JAN26 32.00 P 3.76 3.76 3.76 3.82 -0.36 38 15 18 +15
29JAN26 33.00 P 0.00 0.00 0.00 4.77 -0.35 42 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.68 -0.41 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.46 -0.51 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.67 -0.37 53 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.71 -0.25 59 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.44 -0.55 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.45 -0.51 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.44 -0.33 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 85 0
26FEB26 21.00 P 0.07 0.07 0.07 0.05 +0.01 37 4 337 +4
26FEB26 22.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 2,508 0
26FEB26 23.00 P 0.18 0.18 0.18 0.17 0.00 36 15 423 0
26FEB26 24.00 P 0.28 0.30 0.28 0.30 0.00 36 20 903 -5
26FEB26 25.00 P 0.48 0.48 0.44 0.48 -0.03 36 105 1,066 +90
26FEB26 26.00 P 0.00 0.00 0.00 0.73 -0.07 36 40 692 +10
26FEB26 27.00 P 1.02 1.02 1.02 1.06 -0.13 36 15 591 -15
26FEB26 28.00 P 1.45 1.45 1.45 1.50 -0.16 36 55 944 -25
26FEB26 29.00 P 2.06 2.06 2.06 2.04 -0.20 36 1 175 -1
26FEB26 30.00 P 2.69 2.69 2.69 2.67 -0.23 37 15 175 0
26FEB26 31.00 P 3.09 3.09 3.09 3.37 -0.27 38 15 15 +15
26FEB26 32.00 P 0.00 0.00 0.00 4.05 -0.40 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.07 -0.05 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.72 -0.39 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.88 -0.24 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.83 -0.21 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.71 -0.30 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.77 -0.27 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.46 -0.50 40 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.44 -0.47 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 255 0
30MAR26 18.00 P 0.04 0.04 0.04 0.02 +0.01 39 50 742 +50
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.04 37 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.05 37 0 855 0
30MAR26 21.00 P 0.15 0.15 0.15 0.12 +0.07 37 4 2,073 +4
30MAR26 22.00 P 0.23 0.24 0.22 0.21 +0.09 37 57 14,499 +52
30MAR26 23.00 P 0.00 0.00 0.00 0.34 +0.11 37 0 3,034 0
30MAR26 24.00 P 0.48 0.48 0.47 0.52 +0.10 37 100 10,695 0
30MAR26 25.00 P 0.79 0.79 0.67 0.73 +0.05 36 20 1,625 +5
30MAR26 26.00 P 1.00 1.02 0.96 1.03 0.00 36 143 3,585 +143
30MAR26 27.00 P 1.38 1.41 1.34 1.41 -0.06 36 24 145 +10
30MAR26 28.00 P 1.74 1.83 1.73 1.86 -0.13 36 619 2,017 +619
30MAR26 29.00 P 2.30 2.44 2.25 2.41 -0.18 37 400 748 +298
30MAR26 30.00 P 2.85 2.85 2.85 3.02 -0.23 37 85 794 +85
30MAR26 31.00 P 3.55 3.55 3.55 3.74 -0.25 39 80 259 +80
30MAR26 32.00 P 4.40 4.40 4.40 4.45 -0.31 39 75 90 +75
30MAR26 33.00 P 0.00 0.00 0.00 5.16 -0.18 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.96 -0.51 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.05 -0.21 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.98 -0.06 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.85 -0.33 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.77 -0.43 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.72 -0.45 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.83 -0.33 54 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 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 43 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 37 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 292 0
29JUN26 16.50 P 0.10 0.10 0.10 0.04 +0.01 37 15 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 403 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.03 37 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 +0.03 37 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 995 0
29JUN26 22.00 P 0.49 0.49 0.49 0.52 +0.01 36 15 1,074 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.69 -0.04 35 0 349 0
29JUN26 24.00 P 0.00 0.00 0.00 0.94 -0.05 35 0 288 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 -0.08 35 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 1.61 -0.08 36 0 2,352 0
29JUN26 27.00 P 1.92 1.92 1.92 2.04 -0.11 36 1 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.53 -0.13 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.02 -0.22 35 0 46 0
29JUN26 30.00 P 0.00 0.00 0.00 3.70 -0.14 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.30 -0.29 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.00 -0.30 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.67 -0.34 36 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 6.57 -0.31 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.32 -0.25 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.13 -0.36 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.07 -0.44 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.92 -0.36 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.99 -0.18 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.90 -0.31 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 34 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 34 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 0.00 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 0.00 34 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 34 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 0.00 35 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 0.00 35 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 35 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 0.00 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.02 35 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.03 35 0 639 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 -0.05 35 0 781 0
29SEP26 24.00 P 1.51 1.51 1.37 1.44 -0.05 35 24 3,833 0
29SEP26 25.00 P 1.74 1.74 1.70 1.81 -0.06 35 2 305 -2
29SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.08 35 0 434 0
29SEP26 27.00 P 2.56 2.64 2.56 2.69 -0.10 35 90 2,176 +90
29SEP26 28.00 P 0.00 0.00 0.00 3.22 -0.10 36 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.14 35 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.31 -0.22 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.97 -0.29 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.77 -0.15 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.40 -0.30 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.15 -0.50 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.90 -0.40 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.87 -0.36 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.74 -0.22 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.40 -0.49 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.33 -0.34 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.22 -0.39 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.07 37 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.07 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.06 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 +0.06 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.07 37 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.04 36 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 +0.01 36 0 100 0
30DEC26 23.00 P 1.52 1.52 1.52 1.52 -0.01 36 1 70 -1
30DEC26 24.00 P 1.68 1.68 1.66 1.84 -0.05 35 6 83 0
30DEC26 25.00 P 2.07 2.25 2.07 2.23 -0.02 35 28 303 +13
30DEC26 26.00 P 3.00 3.16 3.00 2.66 -0.03 35 60 200 +30
30DEC26 27.00 P 0.00 0.00 0.00 3.10 -0.07 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.66 -0.04 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.25 -0.03 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.88 +0.01 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.51 -0.03 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.21 -0.01 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.93 -0.03 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 -0.03 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.45 -0.03 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.24 -0.04 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.06 -0.03 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.88 -0.05 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.72 -0.06 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.58 -0.06 39 0 0 0
TOTAL PUT 7,242 181,697 +989
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 68.50
30DEC25 46.00 C 0.00 0.00 0.00 22.56 +0.60 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.56 +0.62 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.56 +0.57 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.56 +0.62 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.57 +0.60 55 0 0 0
30DEC25 52.50 C 15.73 16.20 15.55 16.20 +0.82 73 14 11 +8
30DEC25 55.00 C 0.00 0.00 0.00 13.57 +0.60 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.07 +0.59 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.58 +0.61 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.11 +0.63 23 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 3.50 +0.51 0 0 117 0
30DEC25 67.50 C 1.26 1.26 1.24 1.28 +0.46 10 40 1,298 -10
30DEC25 70.00 C 0.19 0.19 0.19 0.17 +0.12 11 10 412 0
30DEC25 72.50 C 0.04 0.04 0.04 0.01 0.00 12 20 40 +2
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 25 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.68 +0.74 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.69 +0.69 34 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.69 +0.75 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.70 +0.53 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.20 +0.82 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.71 +0.68 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.56 +0.94 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.00 +1.03 28 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.25 +0.77 11 0 90 0
29JAN26 65.00 C 3.43 3.78 3.43 3.76 +0.50 7 150 203 +90
29JAN26 67.50 C 1.66 1.66 1.66 1.68 +0.39 9 10 424 +10
29JAN26 70.00 C 0.51 0.51 0.51 0.49 +0.19 10 10 981 0
29JAN26 72.50 C 0.16 0.16 0.14 0.09 +0.05 10 57 150 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 10 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 21.80 +0.69 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.80 +0.62 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.81 +0.72 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.70 +0.53 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.33 +0.67 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.85 +0.82 17 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.56 +0.56 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.15 +0.82 23 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.25 +0.34 0 0 22 0
26FEB26 65.00 C 3.78 3.78 3.65 4.01 +0.54 9 25 66 +5
26FEB26 67.50 C 2.07 2.07 2.07 2.04 +0.37 9 14 230 +14
26FEB26 70.00 C 0.74 0.74 0.74 0.81 +0.23 10 4 159 +4
26FEB26 72.50 C 0.00 0.00 0.00 0.24 +0.10 10 0 83 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 +0.02 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 22.82 +0.74 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.83 +0.69 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.84 +0.66 26 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.84 +0.75 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.85 +0.68 18 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.37 +0.71 19 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.88 +0.74 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.56 +0.56 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.19 +0.86 21 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.59 +0.66 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.08 +0.45 9 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 2.22 +0.38 10 0 358 0
30MAR26 70.00 C 0.99 1.03 0.99 1.03 +0.31 11 45 425 +45
30MAR26 72.50 C 0.00 0.00 0.00 0.37 +0.15 11 0 623 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 +0.05 11 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 11 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 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.83 +0.69 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.84 +0.66 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.84 +0.74 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.85 +0.68 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.37 +0.71 17 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.88 +0.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.56 +0.56 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.19 +0.86 17 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.59 +0.66 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.30 +0.40 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.69 +0.36 10 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.45 +0.21 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.74 +0.12 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 +0.06 10 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 +0.03 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.01 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 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.83 +0.47 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.84 +0.55 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.84 +0.69 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.85 +0.32 15 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.37 +0.58 14 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.88 +0.71 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.56 +0.56 14 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.19 +0.66 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.68 +0.60 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.01 +0.62 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.46 +0.54 11 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.26 +0.49 11 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.36 +0.33 11 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.79 +0.23 11 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.43 +0.15 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 +0.09 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.05 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 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 20.84 +0.55 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.84 +0.43 11 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.85 +0.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.44 +0.48 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.88 +0.54 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.56 +0.45 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.22 +0.62 7 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.22 +0.59 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.61 +0.55 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.05 +0.46 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.80 +0.45 11 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 1.80 +0.29 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.13 +0.20 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.69 +0.15 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 +0.09 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 +0.05 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 +0.04 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 +0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
TOTAL CALL 399 7,102 +168
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 830 0
30DEC25 67.50 P 0.25 0.25 0.25 0.23 -0.15 11 10 1,041 +10
30DEC25 70.00 P 2.07 2.07 1.69 1.65 -0.55 12 75 137 0
30DEC25 72.50 P 4.32 4.33 4.32 4.12 -0.58 22 67 37 -28
30DEC25 75.00 P 0.00 0.00 0.00 6.64 -0.73 33 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.27 -0.43 47 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.85 -0.35 59 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.42 -0.28 70 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.61 -0.59 61 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.12 -0.58 69 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.87 -0.33 90 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.12 -0.58 82 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 11 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.07 -0.03 10 0 333 0
29JAN26 67.50 P 0.00 0.00 0.00 0.49 -0.18 10 0 872 0
29JAN26 70.00 P 0.00 0.00 0.00 1.83 -0.47 10 0 60 0
29JAN26 72.50 P 0.00 0.00 0.00 4.12 -0.58 14 0 90 0
29JAN26 75.00 P 0.00 0.00 0.00 6.64 -0.73 21 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.27 -0.56 29 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.85 -0.35 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.42 -0.40 43 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.00 -0.33 49 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.30 -0.40 49 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.87 -0.33 55 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.25 -0.45 56 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.01 10 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.16 -0.07 10 0 422 0
26FEB26 67.50 P 0.00 0.00 0.00 0.72 -0.17 10 0 361 0
26FEB26 70.00 P 0.00 0.00 0.00 2.02 -0.42 10 0 168 0
26FEB26 72.50 P 4.22 4.22 4.22 4.13 -0.57 12 30 124 +30
26FEB26 75.00 P 0.00 0.00 0.00 6.64 -0.78 17 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.27 -0.57 24 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.85 -0.35 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.42 -0.49 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.00 -0.33 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.38 -0.32 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.87 -0.35 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.72 -0.07 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 -0.03 11 0 209 0
30MAR26 65.00 P 0.53 0.53 0.53 0.55 -0.10 11 16 317 0
30MAR26 67.50 P 1.50 1.50 1.50 1.44 -0.24 10 5 233 0
30MAR26 70.00 P 0.00 0.00 0.00 3.03 -0.37 11 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.07 -0.42 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.07 -0.85 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.02 -0.29 19 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.56 -0.25 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.12 -0.70 27 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.67 -0.57 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.70 -0.60 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.69 -0.09 38 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.08 -0.08 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.05 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.36 -0.11 10 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.91 -0.18 11 0 221 0
29JUN26 67.50 P 0.00 0.00 0.00 1.84 -0.37 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.38 -0.40 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.32 -0.58 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.57 -0.35 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.04 -0.37 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.56 -0.25 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.12 -0.70 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.67 -0.57 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.94 -0.68 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.69 -0.09 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.08 -0.17 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 0.00 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 -0.01 11 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 -0.02 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.28 -0.09 11 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.23 -0.18 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.61 -0.44 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.56 -0.45 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.72 -0.58 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.04 -0.46 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.56 -0.60 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.12 -0.70 19 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.67 -0.57 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.94 -0.68 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.69 -0.09 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.08 -0.17 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.03 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.05 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.75 -0.10 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.42 -0.16 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.35 -0.27 11 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 3.72 -0.51 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.62 -0.52 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.75 -0.55 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.04 -0.46 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.56 -0.60 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.12 -0.70 18 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.67 -0.57 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.94 -0.68 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.69 -0.09 24 0 0 0
TOTAL PUT 203 8,286 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.65
30DEC25 26.00 C 0.00 0.00 0.00 24.80 -0.51 168 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.77 -0.54 152 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.66 -0.63 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.67 -0.63 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.67 -0.63 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.68 -0.64 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.69 -0.61 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.80 -0.54 112 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.80 -0.47 105 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.68 -0.62 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.68 -0.62 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 13.80 -0.82 85 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.69 -0.64 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.70 -0.80 0 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 10.70 -0.60 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 9.70 -0.70 0 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 8.91 -0.37 64 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 7.70 -0.62 0 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 6.71 -0.73 26 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 5.71 -0.62 20 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 4.73 -0.61 24 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 3.76 -0.69 22 0 1,802 0
30DEC25 48.00 C 0.00 0.00 0.00 2.85 -0.58 23 0 2,001 0
30DEC25 49.00 C 0.00 0.00 0.00 2.07 -0.53 24 0 4,295 0
30DEC25 50.00 C 1.70 1.70 1.48 1.34 -0.51 23 38 4,031 0
30DEC25 52.50 C 0.41 0.51 0.41 0.34 -0.25 23 5 3,653 -5
30DEC25 55.00 C 0.11 0.11 0.11 0.05 -0.08 23 15 1,843 -15
30DEC25 57.50 C 0.04 0.04 0.03 0.01 -0.01 26 22 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.80 -0.82 33 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.74 -0.59 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.80 -0.70 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.89 -0.44 37 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 9.75 -0.85 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.10 -0.23 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.71 -0.65 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 6.80 -0.74 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.85 -0.58 17 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 4.95 -0.61 20 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 4.27 -0.48 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 3.40 -0.60 23 0 131 0
29JAN26 49.00 C 2.77 2.77 2.77 2.73 -0.58 23 30 2,377 +30
29JAN26 50.00 C 2.18 2.18 1.89 2.15 -0.55 24 100 1,083 +14
29JAN26 52.50 C 1.05 1.05 0.84 1.07 -0.42 24 78 2,510 -43
29JAN26 55.00 C 0.46 0.54 0.39 0.46 -0.28 24 4 714 +1
29JAN26 57.50 C 0.19 0.20 0.19 0.17 -0.16 24 20 1,032 0
29JAN26 60.00 C 0.00 0.00 0.00 0.06 -0.07 25 0 358 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.89 -0.66 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.78 -0.82 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.10 -0.40 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.87 -0.73 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.96 -0.81 16 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.30 -0.57 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.48 -0.46 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.57 -0.62 23 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.00 -0.48 25 0 21 0
26FEB26 49.00 C 0.00 0.00 0.00 3.25 -0.59 24 0 138 0
26FEB26 50.00 C 0.00 0.00 0.00 2.70 -0.55 24 0 474 0
26FEB26 52.50 C 1.42 1.42 1.28 1.59 -0.47 24 19 226 0
26FEB26 55.00 C 0.00 0.00 0.00 0.86 -0.36 24 0 976 0
26FEB26 57.50 C 0.50 0.50 0.50 0.43 -0.25 24 48 329 +14
26FEB26 60.00 C 0.00 0.00 0.00 0.21 -0.14 25 0 457 0
26FEB26 62.50 C 0.00 0.00 0.00 0.09 -0.10 25 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.85 -0.55 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.81 -0.74 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.85 -0.71 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.88 -0.54 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.89 -0.70 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.73 -0.89 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.88 -0.74 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.74 -0.64 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.98 -0.77 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.89 -0.66 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.07 -0.75 20 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.10 -0.81 20 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.18 -0.58 20 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.36 -0.58 22 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.59 -0.56 24 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 5.85 -0.55 24 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.16 -0.54 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.52 -0.52 25 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 3.93 -0.50 26 0 394 0
30MAR26 50.00 C 0.00 0.00 0.00 3.40 -0.46 26 0 3,906 0
30MAR26 52.50 C 0.00 0.00 0.00 2.28 -0.40 26 0 3,318 0
30MAR26 55.00 C 1.46 1.46 1.25 1.47 -0.31 26 51 2,573 +50
30MAR26 57.50 C 0.82 0.82 0.82 0.90 -0.24 26 15 3,481 -15
30MAR26 60.00 C 0.64 0.64 0.54 0.55 -0.16 27 30 711 0
30MAR26 62.50 C 0.39 0.39 0.39 0.32 -0.13 27 48 366 -48
30MAR26 65.00 C 0.00 0.00 0.00 0.18 -0.08 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.93 -1.06 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.03 -1.02 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.15 -0.99 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.66 -0.18 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.44 -0.54 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.62 -0.53 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.83 -0.52 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.06 -0.51 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.33 -0.49 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.63 -0.48 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.97 -0.46 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.35 -0.43 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.94 -0.24 27 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.37 -0.23 27 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.84 -0.23 27 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 3.58 -0.43 27 0 1,196 0
29JUN26 55.00 C 0.00 0.00 0.00 2.67 -0.27 27 0 4,482 0
29JUN26 57.50 C 0.00 0.00 0.00 1.96 -0.22 27 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.42 -0.17 27 0 200 0
29JUN26 62.50 C 0.00 0.00 0.00 1.01 -0.13 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.72 -0.11 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.52 -0.08 27 0 63 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 -0.06 28 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.05 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.93 -1.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.03 -1.02 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.15 -0.99 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.66 -0.18 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.44 -0.54 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.62 -0.53 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.83 -0.52 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.06 -0.51 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.33 -0.49 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.84 -0.27 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.97 -0.46 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.35 -0.43 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.94 -0.24 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.38 -0.22 26 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.86 -0.31 26 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 3.74 -0.27 26 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 2.92 -0.25 26 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.19 -0.19 26 0 176 0
29SEP26 60.00 C 1.78 1.78 1.78 1.63 -0.15 26 1 244 +1
29SEP26 62.50 C 0.00 0.00 0.00 1.20 -0.11 26 0 102 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 -0.08 26 0 37 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.07 26 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 -0.06 26 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.83 -0.57 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.08 -0.57 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.38 -0.55 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.69 -0.54 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.06 -0.52 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.44 -0.51 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.88 -0.49 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.47 -0.35 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.84 -0.50 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.49 -0.58 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.47 -0.25 26 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.63 -0.31 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.93 -0.25 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 -0.29 27 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 1.84 -0.24 27 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 1.45 -0.19 27 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.19 27 0 0 0
30DEC26 70.00 C 1.20 1.20 1.20 0.88 -0.15 27 2 2 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.66 -0.11 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.51 -0.10 26 0 0 0
TOTAL CALL 526 61,183 -14
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 0.00 24 0 7,635 0
30DEC25 47.00 P 0.07 0.07 0.07 0.06 +0.01 23 3,216 3,092 -3,009
30DEC25 48.00 P 0.15 0.15 0.14 0.14 +0.01 23 5 4,414 0
30DEC25 49.00 P 0.00 0.00 0.00 0.33 +0.05 23 0 1,959 0
30DEC25 50.00 P 0.64 0.64 0.64 0.64 +0.10 23 1 5,528 0
30DEC25 52.50 P 1.85 1.85 1.85 2.17 +0.38 24 20 2,515 +20
30DEC25 55.00 P 0.00 0.00 0.00 4.36 +0.49 23 0 2,211 0
30DEC25 57.50 P 0.00 0.00 0.00 6.85 +0.55 0 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 9.35 +0.46 0 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.85 +0.57 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.35 +0.58 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.21 +0.96 100 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.35 +0.60 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.85 +0.60 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.35 +0.60 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.85 +0.40 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.35 +0.60 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 185 0
29JAN26 41.00 P 0.04 0.04 0.04 0.01 -0.01 25 30 123 +30
29JAN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 465 0
29JAN26 45.00 P 0.24 0.24 0.24 0.16 -0.03 25 1 1,275 +1
29JAN26 46.00 P 0.36 0.38 0.36 0.28 -0.02 25 8 705 +5
29JAN26 47.00 P 0.52 0.62 0.52 0.45 -0.02 25 46 1,527 0
29JAN26 48.00 P 0.80 0.91 0.80 0.69 -0.01 25 10 3,827 +2
29JAN26 49.00 P 1.30 1.30 1.30 1.01 +0.01 25 3 3,344 0
29JAN26 50.00 P 0.00 0.00 0.00 1.43 +0.06 25 0 3,456 0
29JAN26 52.50 P 3.32 3.32 3.32 2.86 +0.19 26 29 2,540 +29
29JAN26 55.00 P 0.00 0.00 0.00 4.81 +0.35 28 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 7.11 +0.49 31 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 9.63 +0.59 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.21 +0.62 48 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 14.78 +0.62 56 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.36 +0.62 65 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.78 +0.47 68 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.48 +0.59 79 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.04 +0.58 86 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 20 0
26FEB26 44.00 P 0.31 0.31 0.31 0.25 -0.03 25 2 284 +2
26FEB26 45.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 297 0
26FEB26 46.00 P 0.00 0.00 0.00 0.56 -0.03 25 0 738 0
26FEB26 47.00 P 1.01 1.01 1.01 0.79 -0.03 25 4 337 +4
26FEB26 48.00 P 1.30 1.32 1.30 1.09 -0.01 25 6 182 +5
26FEB26 49.00 P 0.00 0.00 0.00 1.46 +0.02 25 0 332 0
26FEB26 50.00 P 2.05 2.05 2.05 1.89 +0.05 25 3,201 9,915 +3,200
26FEB26 52.50 P 3.82 3.82 3.82 3.30 +0.15 26 36 165 +36
26FEB26 55.00 P 0.00 0.00 0.00 5.12 +0.27 27 0 240 0
26FEB26 57.50 P 0.00 0.00 0.00 7.28 +0.40 29 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 9.67 +0.51 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.21 +0.61 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.78 +0.62 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.36 +0.62 52 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.93 +0.62 59 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.51 +0.62 65 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.07 +0.61 70 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 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 0.00 27 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 0.00 27 0 532 0
30MAR26 42.00 P 0.38 0.38 0.38 0.29 +0.01 27 48 1,664 0
30MAR26 43.00 P 0.52 0.52 0.52 0.41 +0.01 27 48 3,040 -45
30MAR26 44.00 P 0.00 0.00 0.00 0.56 +0.02 27 0 963 0
30MAR26 45.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 1,086 0
30MAR26 46.00 P 1.20 1.20 1.20 1.01 +0.05 27 2 2,704 0
30MAR26 47.00 P 0.00 0.00 0.00 1.30 +0.07 27 0 615 0
30MAR26 48.00 P 1.70 1.70 1.70 1.64 +0.08 27 10 838 +10
30MAR26 49.00 P 0.00 0.00 0.00 2.04 +0.10 27 0 377 0
30MAR26 50.00 P 0.00 0.00 0.00 2.51 +0.14 27 0 3,604 0
30MAR26 52.50 P 4.27 4.44 4.27 3.90 +0.22 28 36 6,202 0
30MAR26 55.00 P 0.00 0.00 0.00 5.62 +0.30 28 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 7.63 +0.40 30 0 120 0
30MAR26 60.00 P 0.00 0.00 0.00 9.86 +0.48 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.26 +0.54 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.78 +0.60 40 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 17.36 +0.62 45 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.93 +0.62 50 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.51 +0.62 56 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.07 +0.61 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.45 +0.41 61 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.23 +0.70 70 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 +0.04 28 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.04 27 0 257 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 +0.05 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 +0.08 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.01 +0.09 28 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 1.26 +0.11 28 0 655 0
29JUN26 45.00 P 1.56 1.56 1.56 1.53 +0.13 28 5 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.85 +0.15 28 0 1,285 0
29JUN26 47.00 P 0.00 0.00 0.00 2.20 +0.17 28 0 472 0
29JUN26 48.00 P 0.00 0.00 0.00 2.60 +0.19 28 0 410 0
29JUN26 49.00 P 0.00 0.00 0.00 3.04 +0.22 28 0 209 0
29JUN26 50.00 P 0.00 0.00 0.00 3.52 +0.23 28 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.75 +0.28 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 6.51 +0.35 29 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 8.36 +0.41 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.40 +0.47 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.60 +0.51 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.94 +0.56 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.39 +0.59 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.93 +0.62 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.51 +0.62 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.08 +0.62 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.66 +0.62 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.23 +0.62 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.05 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.06 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 +0.06 26 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.79 +0.09 26 0 65 0
29SEP26 40.00 P 0.00 0.00 0.00 0.98 +0.10 26 0 157 0
29SEP26 41.00 P 0.00 0.00 0.00 1.21 +0.13 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.46 +0.13 26 0 102 0
29SEP26 43.00 P 1.66 1.66 1.66 1.81 +0.17 26 5 380 +5
29SEP26 44.00 P 2.20 2.20 2.10 2.13 +0.17 26 46 320 +46
29SEP26 45.00 P 0.00 0.00 0.00 2.51 +0.21 26 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.91 +0.22 26 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 3.37 +0.27 27 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.84 +0.27 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.36 +0.35 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.92 +0.41 27 0 114 0
29SEP26 52.50 P 0.00 0.00 0.00 6.26 +0.18 26 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 8.07 +0.36 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.94 +0.33 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.83 +0.28 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.87 +0.29 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.28 +0.60 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.31 +0.36 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.75 +0.37 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.02 +0.34 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.42 +0.39 28 0 0 0
30DEC26 41.00 P 1.64 1.64 1.64 1.66 +0.06 26 2 3 +2
30DEC26 42.00 P 0.00 0.00 0.00 1.96 +0.03 26 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.31 +0.05 27 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 +0.08 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.06 +0.06 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.48 +0.08 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.79 +0.08 26 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 4.32 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.83 +0.02 26 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.26 -0.08 26 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 6.88 +0.07 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.42 +0.19 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.39 +0.33 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.21 +0.10 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.20 +0.06 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.33 +0.09 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.55 +0.05 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.88 +0.26 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.14 +0.26 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.58 +0.40 28 0 0 0
TOTAL PUT 6,820 113,489 +343
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$ 20.68
19DEC25 14.50 C 0.00 0.00 0.00 6.18 -0.21 0 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 5.19 -0.19 111 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 4.69 -0.35 100 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 4.19 -0.20 88 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 3.69 -0.20 77 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 3.19 -0.20 67 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 2.77 -0.21 99 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 2.19 -0.20 46 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 1.69 -0.20 36 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 1.19 -0.22 26 0 0 0
19DEC25 20.00 C 0.00 0.00 0.00 0.69 -0.23 16 0 0 0
19DEC25 21.00 C 0.09 0.17 0.07 0.07 -0.11 21 414 549 +276
19DEC25 22.00 C 0.03 0.03 0.02 0.01 0.00 32 733 771 +693
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
24DEC25 14.50 C 0.00 0.00 0.00 6.20 - 97 0 0 -
24DEC25 15.00 C 0.00 0.00 0.00 5.69 - 0 0 0 -
24DEC25 15.50 C 0.00 0.00 0.00 5.20 - 79 0 0 -
24DEC25 16.00 C 0.00 0.00 0.00 4.69 - 0 0 0 -
24DEC25 16.50 C 0.00 0.00 0.00 4.20 - 63 0 0 -
24DEC25 17.00 C 0.00 0.00 0.00 3.70 - 55 0 0 -
24DEC25 17.50 C 0.00 0.00 0.00 3.20 - 47 0 0 -
24DEC25 18.00 C 0.00 0.00 0.00 2.77 - 64 0 0 -
24DEC25 18.50 C 0.00 0.00 0.00 2.19 - 0 0 0 -
24DEC25 19.00 C 0.00 0.00 0.00 1.72 - 34 0 0 -
24DEC25 19.50 C 0.00 0.00 0.00 1.21 - 22 0 0 -
24DEC25 20.00 C 0.00 0.00 0.00 0.73 - 18 0 0 -
24DEC25 21.00 C 0.00 0.00 0.00 0.10 - 16 0 0 -
24DEC25 22.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
24DEC25 23.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
24DEC25 24.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
24DEC25 25.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
24DEC25 26.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
24DEC25 27.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
24DEC25 28.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
24DEC25 29.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
24DEC25 30.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
24DEC25 31.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
24DEC25 32.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
24DEC25 33.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
30DEC25 9.75 C 0.00 0.00 0.00 10.93 -0.35 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.68 -0.24 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.19 -0.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.69 -0.21 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.19 -0.26 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.70 -0.21 102 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.20 -0.20 93 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.68 -0.22 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.19 -0.21 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.70 -0.21 68 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.38 -0.02 129 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.70 -0.21 51 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.20 -0.21 0 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.70 -0.34 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.24 -0.17 63 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.75 -0.16 59 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 3.24 -0.18 49 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.77 -0.21 48 0 1,050 0
30DEC25 18.50 C 0.00 0.00 0.00 2.25 -0.19 37 0 1,120 0
30DEC25 19.00 C 0.00 0.00 0.00 1.76 -0.13 31 0 6,012 0
30DEC25 19.50 C 1.30 1.52 1.30 1.26 -0.18 24 56 938 -51
30DEC25 20.00 C 0.85 0.85 0.85 0.76 -0.18 16 100 2,551 0
30DEC25 21.00 C 0.21 0.28 0.18 0.17 -0.12 17 382 2,677 -163
30DEC25 22.00 C 0.04 0.05 0.04 0.02 -0.03 18 238 4,346 -185
30DEC25 23.00 C 0.02 0.02 0.02 0.01 0.00 26 1 4,901 -1
30DEC25 24.00 C 0.01 0.01 0.01 0.01 0.00 34 20 6,153 -20
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.23 -0.29 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.73 -0.30 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.23 -0.27 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.70 -0.24 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.38 -0.25 70 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.77 -0.23 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.40 -0.11 61 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.73 -0.31 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.24 -0.21 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.86 -0.18 42 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.25 -0.24 18 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.77 -0.23 22 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.35 -0.14 26 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.87 -0.18 23 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.35 -0.21 17 0 318 0
29JAN26 20.00 C 1.14 1.14 1.14 0.98 -0.19 18 21 2,059 +21
29JAN26 21.00 C 0.50 0.50 0.50 0.45 -0.11 19 1 1,695 -1
29JAN26 22.00 C 0.21 0.21 0.21 0.17 -0.05 19 5 1,777 +5
29JAN26 23.00 C 0.08 0.08 0.07 0.05 -0.02 20 116 3,542 -97
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,049 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 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
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.77 -0.26 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.40 -0.23 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.79 -0.21 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.40 -0.16 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.87 -0.19 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.28 -0.24 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.86 -0.18 30 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.40 -0.18 29 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.86 -0.26 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.40 -0.19 21 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.94 -0.21 19 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 1.55 -0.14 20 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.20 -0.15 20 0 24 0
26FEB26 21.00 C 0.68 0.74 0.68 0.62 -0.14 19 264 898 +250
26FEB26 22.00 C 0.43 0.43 0.43 0.30 -0.09 19 15 2,378 0
26FEB26 23.00 C 0.18 0.20 0.18 0.12 -0.05 19 32 739 -29
26FEB26 24.00 C 0.08 0.09 0.07 0.05 -0.02 20 320 1,205 +205
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.02 -0.30 47 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.90 -0.16 83 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.28 -0.20 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.78 -0.34 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.44 -0.01 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.84 -0.19 54 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.29 -0.23 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.84 -0.27 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.36 -0.14 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.90 -0.18 46 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.44 -0.22 45 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.82 -0.30 24 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.48 -0.13 41 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.97 -0.20 36 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.47 -0.14 33 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 3.86 -0.27 20 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.46 -0.18 25 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.86 -0.36 14 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.57 -0.20 23 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.10 -0.16 20 0 1,669 0
30MAR26 19.50 C 0.00 0.00 0.00 1.73 -0.17 20 0 2,070 0
30MAR26 20.00 C 0.00 0.00 0.00 1.38 -0.17 20 0 4,276 0
30MAR26 21.00 C 0.00 0.00 0.00 0.85 -0.12 20 0 1,136 0
30MAR26 22.00 C 0.00 0.00 0.00 0.48 -0.10 20 0 1,317 0
30MAR26 23.00 C 0.35 0.35 0.35 0.25 -0.06 20 10 1,047 -10
30MAR26 24.00 C 0.20 0.20 0.15 0.12 -0.04 20 145 2,215 +140
30MAR26 25.00 C 0.07 0.07 0.07 0.06 -0.02 21 400 1,076 +169
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 3,514 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 261 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.44 -0.19 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.84 -0.30 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.36 -0.29 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.87 -0.42 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.38 -0.40 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.90 -0.18 23 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.44 -0.28 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.91 -0.39 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.48 -0.22 26 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.10 -0.09 30 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.50 -0.24 22 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.02 -0.26 20 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.58 -0.28 21 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.16 -0.10 21 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.67 -0.23 18 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.30 -0.19 19 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.08 -0.18 22 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 1.77 -0.14 22 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.21 -0.16 21 0 626 0
29JUN26 22.00 C 0.90 0.90 0.90 0.81 -0.13 21 79 375 +43
29JUN26 23.00 C 0.00 0.00 0.00 0.52 -0.09 21 0 522 0
29JUN26 24.00 C 0.40 0.40 0.40 0.32 -0.07 21 5 150 -5
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 154 0
29JUN26 26.00 C 0.17 0.17 0.17 0.11 -0.03 21 53 860 0
29JUN26 27.00 C 0.15 0.15 0.11 0.06 -0.02 21 1,906 3,550 +1,790
29JUN26 28.00 C 0.08 0.08 0.08 0.04 -0.01 21 10 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.51 -0.14 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.87 -0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.38 -0.40 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.90 -0.37 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.44 -0.28 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.91 -0.42 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.48 -0.28 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.10 -0.18 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.52 -0.29 21 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.26 -0.15 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.67 -0.24 22 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.26 -0.24 21 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.91 -0.20 22 0 6 0
29SEP26 19.00 C 2.74 2.74 2.52 2.59 -0.15 22 21 484 0
29SEP26 19.50 C 0.00 0.00 0.00 2.29 -0.14 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.01 -0.13 23 0 339 0
29SEP26 21.00 C 0.00 0.00 0.00 1.54 -0.11 23 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 -0.09 23 0 207 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.07 23 0 337 0
29SEP26 24.00 C 0.64 0.64 0.64 0.63 -0.06 23 1 480 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.05 23 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 6.48 -0.24 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.91 -0.42 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 -0.23 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.10 -0.18 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.66 -0.24 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.26 -0.15 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 -0.20 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 -0.24 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.02 -0.19 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.71 -0.22 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.43 -0.17 21 0 0 0
30DEC26 20.00 C 2.05 2.05 2.05 2.16 -0.18 22 10 78 -3
30DEC26 21.00 C 0.00 0.00 0.00 1.70 -0.17 22 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 1.33 -0.15 22 0 133 0
30DEC26 23.00 C 0.00 0.00 0.00 1.02 -0.14 22 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.12 22 0 17 0
30DEC26 25.00 C 0.58 0.58 0.55 0.60 -0.09 22 350 677 +350
30DEC26 26.00 C 0.44 0.44 0.43 0.45 -0.07 22 33 33 +33
30DEC26 27.00 C 0.37 0.37 0.34 0.33 -0.06 22 255 270 +250
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
TOTAL CALL 5,996 124,759 +3,659
19DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
19DEC25 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
19DEC25 21.00 P 0.38 0.38 0.24 0.40 +0.11 23 33 439 +32
19DEC25 22.00 P 0.00 0.00 0.00 1.33 +0.20 34 0 82 -10
19DEC25 23.00 P 0.00 0.00 0.00 2.34 +0.22 59 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 3.32 +0.20 0 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 4.34 +0.22 95 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.32 +0.05 0 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.34 +0.21 126 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.32 +0.20 0 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 8.32 +0.03 0 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 9.32 +0.03 0 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.34 -0.01 191 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.32 +0.20 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 13.33 +0.21 199 0 0 0
24DEC25 14.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
24DEC25 15.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
24DEC25 15.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
24DEC25 16.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
24DEC25 16.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
24DEC25 17.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
24DEC25 17.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
24DEC25 18.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24DEC25 18.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
24DEC25 19.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
24DEC25 19.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
24DEC25 20.00 P 0.00 0.00 0.00 0.03 - 17 0 0 -
24DEC25 21.00 P 0.33 0.40 0.33 0.40 - 16 50 50 -
24DEC25 22.00 P 0.00 0.00 0.00 1.33 - 24 0 0 -
24DEC25 23.00 P 0.00 0.00 0.00 2.39 - 52 0 0 -
24DEC25 24.00 P 0.00 0.00 0.00 3.32 - 0 0 0 -
24DEC25 25.00 P 0.00 0.00 0.00 4.37 - 75 0 0 -
24DEC25 26.00 P 0.00 0.00 0.00 5.32 - 0 0 0 -
24DEC25 27.00 P 0.00 0.00 0.00 6.34 - 86 0 0 -
24DEC25 28.00 P 0.00 0.00 0.00 7.32 - 0 0 0 -
24DEC25 29.00 P 0.00 0.00 0.00 8.32 - 0 0 0 -
24DEC25 30.00 P 0.00 0.00 0.00 9.32 - 0 0 0 -
24DEC25 31.00 P 0.00 0.00 0.00 10.32 - 0 0 0 -
24DEC25 32.00 P 0.00 0.00 0.00 11.34 - 130 0 0 -
24DEC25 33.00 P 0.00 0.00 0.00 12.33 - 130 0 0 -
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,032 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17,675 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 0.00 19 0 9,466 0
30DEC25 20.00 P 0.07 0.08 0.05 0.06 +0.01 17 73 3,882 +30
30DEC25 21.00 P 0.45 0.47 0.34 0.47 +0.09 17 52 3,420 +25
30DEC25 22.00 P 0.00 0.00 0.00 1.33 +0.16 19 0 1,531 0
30DEC25 23.00 P 0.00 0.00 0.00 2.39 +0.27 41 0 0 -283
30DEC25 24.00 P 0.00 0.00 0.00 3.34 +0.22 43 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.37 +0.25 59 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.48 +0.21 86 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.34 +0.21 69 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.34 +0.22 76 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.34 +0.05 84 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.32 +0.03 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.52 +0.40 137 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.34 -0.01 104 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.52 +0.40 152 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.46 +0.34 149 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.34 +0.22 121 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,001 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,245 0
29JAN26 19.00 P 0.07 0.07 0.07 0.07 +0.02 20 1 1,140 0
29JAN26 19.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 2,534 0
29JAN26 20.00 P 0.24 0.25 0.21 0.25 +0.04 19 126 3,735 +1
29JAN26 21.00 P 0.69 0.70 0.67 0.71 +0.10 19 7 1,271 +1
29JAN26 22.00 P 1.36 1.36 1.36 1.46 +0.18 21 9 1,429 0
29JAN26 23.00 P 0.00 0.00 0.00 2.39 +0.19 25 0 168 0
29JAN26 24.00 P 0.00 0.00 0.00 3.34 +0.22 27 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.45 +0.33 44 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.48 +0.21 52 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.34 +0.21 44 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.49 +0.23 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.51 +0.20 71 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.49 +0.18 75 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.52 +0.40 82 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.49 +0.14 84 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.52 +0.40 91 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.46 +0.34 90 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.43 +0.31 91 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 23 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 20 0 100 0
26FEB26 18.00 P 0.06 0.06 0.06 0.04 0.00 20 20 321 +20
26FEB26 18.50 P 0.09 0.09 0.09 0.08 +0.01 20 10 304 +10
26FEB26 19.00 P 0.14 0.14 0.13 0.14 +0.01 19 215 1,935 +215
26FEB26 19.50 P 0.23 0.23 0.23 0.23 +0.02 19 7 1,435 +2
26FEB26 20.00 P 0.36 0.36 0.32 0.38 +0.04 19 316 838 +290
26FEB26 21.00 P 0.90 0.90 0.81 0.85 +0.09 19 10 1,365 +1
26FEB26 22.00 P 1.42 1.42 1.42 1.52 +0.10 19 68 1,752 +68
26FEB26 23.00 P 0.00 0.00 0.00 2.39 +0.17 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.34 +0.22 23 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 4.45 +0.21 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.48 +0.21 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.34 +0.08 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.49 +0.23 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.51 +0.20 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.49 +0.18 61 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.52 +0.27 66 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.49 +0.14 68 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.52 +0.40 74 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.46 +0.34 73 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.43 +0.15 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 24 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 20 0 2,673 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.15 +0.01 20 0 1,338 0
30MAR26 19.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 2,236 0
30MAR26 19.50 P 0.00 0.00 0.00 0.35 +0.03 20 0 1,701 0
30MAR26 20.00 P 0.44 0.52 0.44 0.52 +0.05 20 406 3,552 +98
30MAR26 21.00 P 0.89 0.99 0.89 0.98 +0.07 20 223 2,718 +223
30MAR26 22.00 P 0.00 0.00 0.00 1.66 +0.11 21 0 1,087 0
30MAR26 23.00 P 0.00 0.00 0.00 2.42 +0.13 20 0 353 0
30MAR26 24.00 P 0.00 0.00 0.00 3.34 +0.19 20 0 330 0
30MAR26 25.00 P 4.22 4.41 4.14 4.45 +0.21 31 63 936 -1,104
30MAR26 26.00 P 0.00 0.00 0.00 5.48 +0.21 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.34 +0.08 32 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.49 +0.23 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.51 +0.20 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.49 +0.18 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.52 +0.27 57 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.49 +0.14 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.52 +0.33 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.49 +0.27 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.49 +0.21 68 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 0.00 20 0 219 0
29JUN26 15.00 P 0.06 0.06 0.06 0.03 0.00 22 2 71 +2
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 21 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 21 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 0.00 21 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 0.00 21 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 +0.01 21 0 708 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 +0.02 21 0 1,229 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 +0.04 21 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.63 +0.04 20 0 1,407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.81 +0.04 20 0 920 0
29JUN26 20.00 P 1.00 1.00 1.00 1.04 +0.07 20 3 645 +3
29JUN26 21.00 P 0.00 0.00 0.00 1.57 +0.09 20 0 210 0
29JUN26 22.00 P 2.08 2.08 2.08 2.23 +0.07 20 15 321 +15
29JUN26 23.00 P 0.00 0.00 0.00 2.96 +0.15 20 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.71 +0.09 17 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.57 +0.16 0 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 5.52 +0.14 0 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.47 +0.21 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.49 +0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.51 +0.19 15 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.49 +0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.52 +0.27 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.51 +0.16 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.52 +0.28 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.49 +0.20 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.49 +0.21 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 24 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 391 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.03 24 0 295 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 +0.04 24 0 474 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 +0.04 24 0 691 0
29SEP26 18.50 P 0.00 0.00 0.00 0.86 +0.05 24 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 1.06 +0.06 24 0 321 0
29SEP26 19.50 P 1.26 1.26 1.26 1.28 +0.08 24 3 498 +3
29SEP26 20.00 P 1.50 1.50 1.50 1.52 +0.08 24 20 509 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 +0.10 25 0 938 0
29SEP26 22.00 P 0.00 0.00 0.00 2.72 +0.12 25 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.45 +0.15 25 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.24 +0.15 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.09 +0.16 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.99 +0.18 28 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.91 +0.18 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.87 +0.19 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.83 +0.19 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.79 +0.16 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.75 +0.13 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.70 +0.10 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.66 +0.04 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.62 +0.17 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.60 +0.10 39 0 0 0
30DEC26 14.50 P 0.13 0.13 0.13 0.11 -0.01 22 2 31 +2
30DEC26 15.00 P 0.00 0.00 0.00 0.16 0.00 23 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 57 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 0.00 23 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 0.00 23 0 10 0
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 0.63 +0.01 23 0 28 0
30DEC26 18.00 P 0.82 0.82 0.79 0.78 0.00 23 13 86 +3
30DEC26 18.50 P 0.00 0.00 0.00 0.96 +0.02 23 0 95 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 +0.01 23 0 389 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 +0.03 23 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 +0.02 23 0 11 0
30DEC26 21.00 P 0.00 0.00 0.00 2.17 +0.05 23 0 124 0
30DEC26 22.00 P 0.00 0.00 0.00 2.80 +0.06 23 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.52 +0.08 24 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.30 +0.10 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.14 +0.12 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 +0.14 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.94 +0.16 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.89 +0.17 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.85 +0.17 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.84 +0.19 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.80 +0.17 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.78 +0.18 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.72 +0.10 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.66 +0.03 35 0 0 0
TOTAL PUT 1,747 129,717 -353
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.48
30DEC25 0.05 C 0.00 0.00 0.00 0.44 0.00 871 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 0.00 583 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.34 0.00 437 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.29 0.00 338 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.18 -0.01 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.14 0.00 150 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.08 -0.01 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.04 0.00 56 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 81 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 109 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 133 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 154 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 172 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 188 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 204 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 217 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 230 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 242 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 253 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 264 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 274 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.44 0.00 326 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 0.00 216 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.34 0.00 160 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.29 0.00 123 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.19 -0.01 71 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.15 -0.02 71 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.12 -0.02 75 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.10 -0.01 83 0 25 0
30MAR26 0.50 C 0.00 0.00 0.00 0.08 -0.01 84 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.06 -0.01 81 0 394 0
30MAR26 0.60 C 0.05 0.05 0.05 0.05 -0.01 85 20 72 -20
30MAR26 0.65 C 0.00 0.00 0.00 0.04 0.00 85 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.03 0.00 84 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.02 0.00 79 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 91 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 95 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 102 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.44 0.00 237 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.39 0.00 155 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.34 -0.01 114 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.29 -0.01 86 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.25 -0.01 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.21 -0.02 80 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.18 -0.02 82 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.16 -0.01 89 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 -0.02 83 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 -0.01 90 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 -0.02 87 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 -0.01 90 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 -0.02 84 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 -0.02 84 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 -0.02 83 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 -0.02 80 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 -0.02 76 0 0 0
TOTAL CALL 20 7,798 -20
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 867 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 583 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 266 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 204 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 152 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 104 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 58 0 394 0
30DEC25 0.50 P 0.00 0.00 0.00 0.03 0.00 47 0 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.08 +0.01 84 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.13 +0.01 112 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.18 +0.01 136 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.23 +0.01 157 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.28 +0.01 175 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.33 +0.01 192 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.38 +0.01 208 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.43 +0.01 222 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.48 +0.01 235 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.53 +0.01 247 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.58 +0.01 258 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.63 +0.01 269 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.68 +0.01 279 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 221 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 0.00 101 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 78 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 91 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 0.00 80 0 429 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 -0.01 87 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 88 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.14 0.00 95 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 0.00 89 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.21 0.00 90 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.25 0.00 89 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.30 0.00 98 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.35 +0.01 105 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 0.00 99 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.44 +0.01 106 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.49 +0.01 111 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.54 +0.01 117 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.59 +0.01 122 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.64 +0.01 127 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.69 +0.01 131 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 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 0.00 93 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 -0.01 86 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 88 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 -0.01 85 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 -0.01 88 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 -0.01 88 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 -0.01 86 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 0.00 88 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 -0.01 83 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 -0.01 83 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.32 0.00 90 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.36 0.00 88 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.40 0.00 85 0 0 0
TOTAL PUT 0 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$ 12.50
30DEC25 8.75 C 0.00 0.00 0.00 3.78 -0.21 90 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.53 -0.21 84 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.28 -0.21 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.04 -0.20 77 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.79 -0.21 71 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.54 -0.20 65 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.04 -0.21 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.55 -0.20 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.05 -0.20 32 0 0 0
30DEC25 12.00 C 0.57 0.57 0.57 0.60 -0.19 26 30 94 +1
30DEC25 12.50 C 0.26 0.26 0.26 0.26 -0.15 24 2 495 0
30DEC25 13.00 C 0.10 0.10 0.09 0.09 -0.07 25 14 541 -6
30DEC25 13.50 C 0.05 0.05 0.05 0.02 -0.04 25 20 353 +8
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 616 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,008 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 103 0
29JAN26 9.00 C 0.00 0.00 0.00 3.57 -0.20 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.31 -0.21 47 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.04 -0.21 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.82 -0.21 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.54 -0.23 23 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.08 -0.20 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.60 -0.21 29 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.17 -0.15 28 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.78 -0.18 26 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.47 -0.18 25 0 22 0
29JAN26 13.00 C 0.29 0.29 0.29 0.26 -0.12 25 4 361 0
29JAN26 13.50 C 0.00 0.00 0.00 0.13 -0.09 25 0 483 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.06 25 0 258 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 171 0
29JAN26 15.00 C 0.04 0.04 0.04 0.01 -0.02 25 5 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 126 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 3.58 -0.21 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.34 -0.18 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.10 -0.19 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.85 -0.19 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.61 -0.20 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.16 -0.12 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.60 -0.27 19 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.29 -0.15 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.92 -0.15 26 0 80 0
26FEB26 12.50 C 0.69 0.71 0.68 0.64 -0.12 26 39 342 0
26FEB26 13.00 C 0.00 0.00 0.00 0.42 -0.11 26 0 183 0
26FEB26 13.50 C 0.00 0.00 0.00 0.26 -0.11 26 0 125 0
26FEB26 14.00 C 0.21 0.21 0.21 0.15 -0.08 26 45 119 +45
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.62 -0.17 37 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.38 -0.15 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.15 -0.15 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.85 -0.19 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.69 -0.16 34 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.20 -0.22 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.81 -0.18 30 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 1.39 -0.16 27 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.07 -0.15 27 0 31 0
30MAR26 12.50 C 0.85 0.85 0.85 0.80 -0.11 27 50 163 0
30MAR26 13.00 C 0.00 0.00 0.00 0.58 -0.12 27 0 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.40 -0.12 27 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 -0.09 27 0 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.07 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN26 9.00 C 0.00 0.00 0.00 3.73 -0.18 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.49 -0.16 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 -0.20 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 -0.17 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.82 -0.13 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.38 -0.18 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.02 -0.16 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.68 -0.13 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.38 -0.12 28 0 220 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -0.11 28 0 72 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 -0.11 28 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.10 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.11 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.09 28 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 0.31 -0.07 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
29SEP26 9.00 C 0.00 0.00 0.00 3.76 -0.15 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.51 -0.17 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.29 -0.17 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 -0.17 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.86 -0.17 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.47 -0.16 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.17 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 -0.17 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 -0.16 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.13 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 -0.13 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.15 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.77 -0.09 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.07 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 -0.07 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.06 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 38 0
30DEC26 9.00 C 0.00 0.00 0.00 3.76 -0.15 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 -0.15 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 -0.17 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 -0.18 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 -0.20 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.53 -0.19 26 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 -0.18 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.92 -0.25 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.67 -0.22 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.14 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 -0.14 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.16 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.08 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.05 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.07 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.06 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.07 29 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.06 29 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 2 0
TOTAL CALL 209 12,604 +48
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 0.02 0.02 0.01 0.00 24 25 369 -25
30DEC25 12.00 P 0.06 0.06 0.05 0.06 +0.02 23 40 570 +20
30DEC25 12.50 P 0.19 0.23 0.19 0.23 +0.07 23 55 676 +16
30DEC25 13.00 P 0.52 0.54 0.52 0.55 +0.12 22 99 586 -95
30DEC25 13.50 P 1.03 1.03 1.03 1.01 +0.19 25 15 905 -11
30DEC25 14.00 P 0.00 0.00 0.00 1.50 +0.21 0 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 2.00 +0.21 0 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.50 +0.21 0 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.50 +0.17 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.50 +0.17 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.00 +0.17 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.50 +0.17 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 57 0
29JAN26 11.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 208 0
29JAN26 12.00 P 0.21 0.22 0.21 0.21 +0.03 24 42 416 +2
29JAN26 12.50 P 0.43 0.43 0.41 0.40 +0.05 24 8 716 +3
29JAN26 13.00 P 0.00 0.00 0.00 0.72 +0.10 25 0 994 0
29JAN26 13.50 P 1.05 1.05 1.05 1.09 +0.14 25 15 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.54 +0.16 26 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.01 +0.20 27 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.58 +0.28 43 0 17 0
29JAN26 15.50 P 0.00 0.00 0.00 3.00 +0.22 0 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.50 +0.17 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.09 +0.31 68 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.50 +0.17 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.09 +0.29 76 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 0.00 26 0 40 0
26FEB26 11.00 P 0.08 0.08 0.08 0.09 +0.02 26 2 206 0
26FEB26 11.50 P 0.16 0.16 0.16 0.17 +0.02 25 15 142 +7
26FEB26 12.00 P 0.32 0.32 0.32 0.32 +0.04 25 10 209 -10
26FEB26 12.50 P 0.00 0.00 0.00 0.54 +0.07 25 0 413 0
26FEB26 13.00 P 0.83 0.83 0.83 0.82 +0.08 25 1 882 +1
26FEB26 13.50 P 0.00 0.00 0.00 1.18 +0.12 25 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.61 +0.15 27 0 139 0
26FEB26 14.50 P 0.00 0.00 0.00 2.09 +0.19 31 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.58 +0.25 35 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 3.00 +0.20 0 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.50 +0.16 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.09 +0.23 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.09 +0.20 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 27 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 0.00 26 0 113 0
30MAR26 11.00 P 0.14 0.14 0.14 0.16 +0.03 27 10 172 +10
30MAR26 11.50 P 0.26 0.27 0.26 0.27 +0.03 26 8 192 +8
30MAR26 12.00 P 0.43 0.43 0.43 0.44 +0.05 26 2 352 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.66 +0.06 26 0 203 0
30MAR26 13.00 P 0.00 0.00 0.00 0.95 +0.10 26 0 197 0
30MAR26 13.50 P 0.00 0.00 0.00 1.29 +0.11 27 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.62 +0.07 24 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 2.12 +0.15 29 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.58 +0.18 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.03 +0.17 29 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.56 +0.22 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.50 +0.16 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.09 +0.23 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.09 +0.20 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.50 +0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 28 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 112 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.06 27 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.07 26 0 209 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.09 26 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 1.30 +0.07 26 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.65 +0.10 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 +0.09 27 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.12 27 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.81 +0.12 27 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 +0.13 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 +0.13 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.14 +0.15 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 +0.16 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.09 +0.20 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.53 +0.15 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.09 +0.20 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.02 29 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 +0.03 29 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.05 29 0 308 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 +0.05 29 0 415 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.06 29 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 +0.10 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 +0.12 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.12 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.35 +0.14 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 +0.15 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 +0.16 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 +0.17 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 +0.18 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 +0.20 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 +0.20 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.33 +0.21 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.80 +0.21 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.28 +0.22 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.74 +0.20 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.20 +0.17 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 +0.03 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.01 28 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 +0.02 28 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
30DEC26 12.00 P 1.17 1.17 1.17 1.19 +0.06 29 1 6 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.45 +0.08 29 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 +0.09 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.11 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 +0.13 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 +0.13 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 +0.16 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.16 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.03 +0.18 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.46 +0.18 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 +0.19 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 +0.20 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.83 +0.20 34 0 0 0
TOTAL PUT 348 15,677 -71
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$ 13.60
30DEC25 7.75 C 0.00 0.00 0.00 5.86 -0.08 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.61 -0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.36 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.11 -0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.61 -0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.61 -0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.61 -0.09 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.11 -0.09 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.62 -0.08 29 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.10 -0.10 0 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.65 -0.06 19 0 608 0
30DEC25 13.50 C 0.26 0.26 0.26 0.27 -0.07 18 6 853 +6
30DEC25 14.00 C 0.00 0.00 0.00 0.08 -0.04 19 1 946 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 455 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.88 -0.09 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.62 -0.10 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.37 -0.10 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.64 -0.08 31 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.64 -0.10 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.11 -0.09 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.69 -0.01 26 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.17 -0.08 16 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.82 -0.03 22 0 26 0
29JAN26 13.50 C 0.43 0.43 0.43 0.49 -0.04 21 1 127 0
29JAN26 14.00 C 0.27 0.27 0.23 0.27 -0.05 21 3 317 -2
29JAN26 14.50 C 0.17 0.17 0.17 0.13 -0.03 21 10 218 +10
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 214 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.41 -0.07 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.91 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.17 -0.08 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.76 0.00 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.18 -0.08 18 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.70 -0.14 18 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.27 -0.11 19 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 0.95 -0.02 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.64 -0.02 22 0 286 0
26FEB26 14.00 C 0.00 0.00 0.00 0.42 -0.01 22 0 513 0
26FEB26 14.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 273 0
26FEB26 15.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 17 0
26FEB26 15.50 C 0.09 0.09 0.09 0.08 -0.01 22 3 15 -3
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.95 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.69 -0.14 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.20 -0.02 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.93 -0.06 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.46 -0.06 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.17 -0.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.81 +0.05 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.34 +0.06 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.78 -0.07 20 0 9 0
30MAR26 12.50 C 1.47 1.47 1.47 1.49 +0.02 26 1 47 +1
30MAR26 13.00 C 0.00 0.00 0.00 1.11 -0.02 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.82 -0.02 24 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 116 0
30MAR26 14.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 24 0
30MAR26 15.00 C 0.32 0.32 0.32 0.28 -0.02 24 10 97 +10
30MAR26 15.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 272 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 81 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 25 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 -0.06 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.75 -0.06 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.50 -0.02 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.00 -0.02 24 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.77 -0.01 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.32 +0.03 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.87 0.00 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.44 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.06 -0.02 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.70 -0.03 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.38 -0.05 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.11 -0.09 26 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.88 -0.08 26 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.07 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 -0.06 26 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.06 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.04 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 15 0
29JUN26 17.00 C 0.20 0.20 0.20 0.17 -0.03 26 5 8 -5
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.99 -0.06 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.75 -0.06 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.50 -0.02 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.27 -0.03 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 +0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 +0.02 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.37 -0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 -0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 -0.03 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 -0.05 28 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.05 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 -0.04 28 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.22 -0.03 29 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 0.00 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.02 29 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.03 29 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.02 29 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.02 29 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.01 29 0 30 0
29SEP26 17.50 C 0.27 0.27 0.27 0.34 -0.01 29 5 25 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 -0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.41 -0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.02 -0.03 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 -0.05 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 -0.09 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 -0.02 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 -0.03 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 -0.08 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 -0.08 28 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.04 28 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.07 27 1 1 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 20 0
TOTAL CALL 46 9,864 +23
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.04 +0.01 21 1 1,615 0
30DEC25 13.50 P 0.17 0.20 0.15 0.16 0.00 19 16 925 +13
30DEC25 14.00 P 0.00 0.00 0.00 0.47 +0.03 20 0 521 0
30DEC25 14.50 P 0.00 0.00 0.00 0.91 +0.05 21 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.44 +0.08 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.96 +0.09 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.47 +0.08 61 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.99 +0.09 73 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.48 +0.06 79 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.02 +0.09 95 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.49 +0.17 96 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.98 +0.10 101 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.42 +0.01 87 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.04 +0.18 128 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.49 +0.11 122 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 0.00 22 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 0.00 21 0 158 0
29JAN26 13.00 P 0.16 0.17 0.16 0.16 +0.01 21 3 431 +3
29JAN26 13.50 P 0.39 0.39 0.39 0.34 +0.01 21 1 108 +1
29JAN26 14.00 P 0.00 0.00 0.00 0.62 +0.02 21 0 28 0
29JAN26 14.50 P 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.46 +0.07 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.96 +0.08 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.47 +0.08 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.99 +0.09 45 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.48 +0.06 48 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.02 +0.09 57 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.49 +0.17 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.99 +0.09 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.53 +0.12 71 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 24 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 50 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 61 0
26FEB26 13.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 104 0
26FEB26 13.50 P 0.00 0.00 0.00 0.46 +0.03 22 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.74 +0.04 22 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.09 +0.05 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.47 +0.02 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.98 +0.08 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.47 +0.08 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.99 +0.09 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.49 +0.07 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.02 +0.09 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.50 +0.05 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.01 +0.11 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.53 +0.07 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 377 0
30MAR26 12.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 123 0
30MAR26 13.00 P 0.42 0.42 0.42 0.40 +0.02 24 1 311 -1
30MAR26 13.50 P 0.64 0.64 0.64 0.60 +0.01 24 80 1,167 0
30MAR26 14.00 P 0.88 0.88 0.88 0.87 +0.02 24 40 294 +40
30MAR26 14.50 P 0.00 0.00 0.00 1.20 +0.02 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.57 +0.03 24 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.04 +0.07 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.50 +0.07 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.99 +0.08 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.49 +0.07 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.02 +0.09 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.53 +0.08 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.01 +0.11 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.53 +0.07 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.04 +0.09 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.49 +0.11 52 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 0.01 -0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 7 0
29JUN26 12.00 P 0.00 0.00 0.00 0.44 0.00 26 0 22 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 0.00 27 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.03 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 0.00 26 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 -0.04 26 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 0.00 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 -0.03 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 -0.01 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 +0.01 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.76 +0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.21 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.69 +0.01 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.18 +0.02 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.67 +0.03 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 +0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.62 -0.01 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 23 0
29SEP26 11.00 P 0.45 0.45 0.45 0.40 +0.02 29 1 21 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.55 +0.03 30 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.03 30 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 +0.04 30 0 87 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 +0.04 30 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 +0.05 30 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 +0.05 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.05 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.06 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.77 +0.06 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.17 +0.07 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.08 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.00 +0.07 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 +0.07 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.89 +0.07 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.35 +0.07 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.82 +0.08 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 0.00 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.01 28 0 2 0
30DEC26 12.00 P 0.97 0.97 0.97 0.80 0.00 28 3 6 +3
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.47 -0.04 28 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.80 0.00 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 +0.01 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 +0.02 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.83 +0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.62 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.04 +0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 +0.04 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.92 +0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.38 +0.05 32 0 0 0
TOTAL PUT 146 14,017 +60
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$ 11.79
30DEC25 6.50 C 0.00 0.00 0.00 5.38 -0.01 187 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.13 -0.01 177 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.80 -0.09 88 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.62 -0.02 153 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.35 -0.04 134 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.10 -0.04 125 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.86 -0.03 122 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.61 -0.03 114 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.37 -0.02 109 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.89 0.00 100 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.59 -0.05 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.37 -0.02 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.11 -0.04 68 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.80 -0.10 0 0 77 0
30DEC25 10.50 C 1.40 1.40 1.40 1.34 -0.06 41 2 94 0
30DEC25 11.00 C 0.00 0.00 0.00 0.83 -0.06 26 0 206 0
30DEC25 11.50 C 0.00 0.00 0.00 0.39 -0.06 21 0 1,284 0
30DEC25 12.00 C 0.15 0.15 0.15 0.11 -0.05 19 1 1,062 +1
30DEC25 12.50 C 0.03 0.03 0.03 0.02 -0.02 20 10 624 -10
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 26 2 601 -2
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.86 -0.03 65 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.63 -0.01 65 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.38 -0.04 61 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.14 0.00 58 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.89 0.00 54 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.60 -0.05 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.38 -0.02 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.14 -0.01 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.83 -0.07 18 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.35 -0.06 21 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.92 -0.05 22 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.54 -0.04 21 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.26 -0.05 20 0 531 0
29JAN26 12.50 C 0.00 0.00 0.00 0.11 -0.03 20 0 398 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.64 -0.01 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.38 -0.04 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.17 0.00 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.93 +0.01 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.60 -0.07 21 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.42 -0.01 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.17 0.00 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.92 -0.01 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.44 -0.03 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.00 -0.04 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.64 -0.04 21 0 103 0
26FEB26 12.00 C 0.40 0.40 0.40 0.36 -0.04 20 12 37 +12
26FEB26 12.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 441 0
26FEB26 13.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.38 -0.06 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.13 -0.02 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.87 -0.04 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.62 -0.10 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.37 -0.06 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.14 -0.04 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.88 -0.05 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.64 -0.05 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.40 -0.04 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.20 0.00 40 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.96 +0.01 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.60 -0.12 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.42 -0.06 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.17 -0.07 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.98 -0.02 28 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.48 -0.07 21 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.10 -0.04 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.76 -0.05 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 224 0
30MAR26 13.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.14 -0.07 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.88 -0.05 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.64 -0.06 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.40 -0.04 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.20 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 0.00 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.66 -0.06 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.42 -0.06 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.17 -0.07 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.98 -0.06 25 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.53 -0.09 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.15 -0.07 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.85 -0.07 22 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.61 -0.05 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.43 -0.05 22 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.88 -0.05 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.64 -0.07 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.44 -0.02 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.20 -0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.96 -0.02 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.72 -0.06 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.51 -0.01 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.26 -0.04 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 -0.04 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 -0.08 22 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 -0.10 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 -0.11 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 -0.12 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 -0.11 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 -0.09 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.08 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.20 -0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.96 -0.03 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 -0.06 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 -0.03 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.30 -0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 -0.04 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 -0.13 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 -0.07 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 -0.07 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 -0.06 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.06 23 0 17 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
TOTAL CALL 27 11,297 +1
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 557 0
30DEC25 11.00 P 0.02 0.02 0.02 0.01 0.00 21 2 335 0
30DEC25 11.50 P 0.07 0.07 0.07 0.07 0.00 19 10 2,685 0
30DEC25 12.00 P 0.27 0.27 0.27 0.30 +0.03 19 240 203 -121
30DEC25 12.50 P 0.00 0.00 0.00 0.72 +0.06 20 0 59 0
30DEC25 13.00 P 0.00 0.00 0.00 1.25 +0.10 38 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.21 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 345 0
29JAN26 11.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 865 0
29JAN26 12.00 P 0.00 0.00 0.00 0.43 +0.03 20 0 313 0
29JAN26 12.50 P 0.00 0.00 0.00 0.79 +0.05 20 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.25 +0.07 24 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.76 +0.09 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.21 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.02 +0.01 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
26FEB26 11.00 P 0.11 0.11 0.11 0.13 +0.02 21 50 154 +50
26FEB26 11.50 P 0.27 0.27 0.27 0.28 +0.03 20 100 1,300 +100
26FEB26 12.00 P 0.00 0.00 0.00 0.52 +0.04 20 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.86 +0.06 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.29 +0.08 23 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.77 +0.09 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.23 +0.05 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.24 +0.07 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.74 +0.07 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.24 +0.08 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.24 +0.08 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 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 22 0 327 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.38 +0.01 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 0.00 21 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.94 +0.03 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.29 0.00 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.80 +0.08 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.26 +0.08 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.74 +0.06 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.29 +0.12 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.74 +0.07 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.24 +0.08 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.24 +0.08 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 22 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 22 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 22 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 0.00 22 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 0.00 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 +0.04 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.39 +0.06 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.77 +0.08 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.20 +0.10 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.64 +0.11 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.06 +0.01 22 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 +0.04 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.02 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 +0.02 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 +0.01 24 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 +0.05 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 +0.05 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.74 +0.03 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.17 +0.03 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.61 +0.03 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.11 +0.08 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 +0.07 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 +0.08 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.10 28 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 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.01 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.02 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 +0.03 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.03 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 +0.04 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.04 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.05 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.06 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 +0.05 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 +0.03 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 +0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 +0.04 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.07 +0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.53 +0.08 26 0 0 0
TOTAL PUT 402 14,223 +29
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$ 4.42
30DEC25 2.60 C 0.00 0.00 0.00 1.84 +0.09 150 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.74 +0.09 140 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.64 +0.09 131 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.54 +0.10 122 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.44 +0.09 114 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.34 +0.10 105 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.24 +0.10 97 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.14 +0.09 89 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.04 +0.09 82 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.94 +0.09 74 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.84 +0.09 67 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.74 +0.09 59 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.64 +0.09 52 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.54 +0.09 45 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.44 +0.09 38 0 449 0
30DEC25 4.10 C 0.00 0.00 0.00 0.34 +0.09 31 0 723 0
30DEC25 4.20 C 0.25 0.26 0.25 0.25 +0.08 28 12 10,369 0
30DEC25 4.30 C 0.17 0.18 0.17 0.16 +0.06 23 22 3,000 -14
30DEC25 4.40 C 0.05 0.05 0.05 0.10 +0.05 24 5 6,771 +3
30DEC25 4.50 C 0.02 0.06 0.02 0.06 +0.04 25 800 5,674 +664
30DEC25 4.60 C 0.03 0.03 0.03 0.03 +0.02 25 73 10,496 0
30DEC25 4.70 C 0.01 0.01 0.01 0.02 +0.01 28 413 1,562 +363
30DEC25 4.80 C 0.01 0.01 0.01 0.01 0.00 28 10 2,073 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 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 61 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.64 +0.09 68 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.54 +0.09 63 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.44 +0.09 58 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.35 +0.10 62 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.24 +0.07 49 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.15 +0.09 53 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.04 +0.08 40 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.94 +0.08 36 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.85 +0.09 39 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.75 +0.08 35 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.65 +0.09 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.55 +0.07 26 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.45 +0.06 22 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.37 +0.07 24 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.28 +0.07 21 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.21 +0.06 21 0 161 0
29JAN26 4.40 C 0.09 0.15 0.09 0.15 +0.04 21 35 700 -12
29JAN26 4.50 C 0.06 0.06 0.06 0.11 +0.04 22 3 1,314 0
29JAN26 4.60 C 0.04 0.08 0.04 0.07 +0.03 21 71 1,535 0
29JAN26 4.70 C 0.03 0.03 0.03 0.05 +0.02 22 10 2,404 +10
29JAN26 4.80 C 0.02 0.02 0.02 0.03 +0.01 22 10 3,060 0
29JAN26 4.90 C 0.02 0.02 0.02 0.02 +0.01 23 612 1,542 +159
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 680 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 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 1.55 +0.08 52 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.45 +0.09 48 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.36 +0.10 51 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.25 +0.08 40 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.15 +0.08 37 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.07 +0.10 43 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.86 +0.09 31 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.76 +0.08 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.66 +0.08 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.57 +0.08 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.47 +0.07 20 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.39 +0.07 21 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.31 +0.06 20 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.24 +0.05 20 0 62 0
26FEB26 4.40 C 0.20 0.20 0.20 0.19 +0.05 21 60 155 0
26FEB26 4.50 C 0.14 0.14 0.14 0.14 +0.04 20 66 127 +66
26FEB26 4.60 C 0.11 0.11 0.11 0.10 +0.02 20 200 657 +200
26FEB26 4.70 C 0.00 0.00 0.00 0.07 +0.02 20 0 120 0
26FEB26 4.80 C 0.04 0.04 0.04 0.05 +0.01 20 56 376 0
26FEB26 4.90 C 0.03 0.03 0.03 0.04 +0.01 22 119 186 +119
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 145 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 178 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 1.86 +0.09 57 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.76 +0.09 53 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.66 +0.09 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.56 +0.09 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.46 +0.09 41 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.36 +0.09 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.26 +0.08 35 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.17 +0.10 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.07 +0.09 33 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.96 +0.08 25 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.87 +0.09 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.76 +0.07 19 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.68 +0.08 23 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.58 +0.07 20 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.50 +0.07 21 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 +0.06 21 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 +0.05 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.28 +0.05 20 0 5,555 0
30MAR26 4.40 C 0.15 0.15 0.15 0.23 +0.05 21 20 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 +0.04 20 0 1,183 0
30MAR26 4.60 C 0.13 0.15 0.13 0.14 +0.03 21 205 1,555 +163
30MAR26 4.70 C 0.00 0.00 0.00 0.11 +0.03 21 0 3,799 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 +0.02 21 0 2,351 0
30MAR26 4.90 C 0.07 0.07 0.07 0.06 +0.01 21 26 4,239 0
30MAR26 5.00 C 0.04 0.04 0.04 0.05 +0.02 22 30 665 +30
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.68 +0.10 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.58 +0.10 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 +0.11 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.38 +0.09 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.29 +0.10 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.17 +0.07 16 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.09 +0.10 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.99 +0.09 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 +0.08 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 +0.07 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 +0.08 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 +0.08 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 +0.09 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 +0.09 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 +0.06 21 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 +0.07 20 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 +0.05 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.24 +0.05 20 0 315 0
29JUN26 4.60 C 0.00 0.00 0.00 0.19 +0.04 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.16 +0.04 20 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 +0.03 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.02 20 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 54 0
29JUN26 5.50 C 0.03 0.03 0.03 0.02 0.00 20 60 95 +60
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.68 +0.10 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.58 +0.10 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 +0.11 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.38 +0.09 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 +0.10 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 +0.09 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.10 +0.10 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 +0.08 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.07 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 +0.08 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 +0.05 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.08 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 +0.06 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 +0.06 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 +0.08 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.07 23 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 +0.06 23 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 +0.04 22 0 16 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.05 23 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.03 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 +0.03 23 0 17 0
29SEP26 5.50 C 0.05 0.05 0.05 0.07 +0.02 23 8 83 +8
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 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 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 +0.11 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.29 +0.10 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 +0.09 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 +0.10 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 +0.09 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 +0.08 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 +0.09 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.07 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 +0.08 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 +0.07 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 +0.06 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.06 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 +0.05 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 +0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.05 22 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.02 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 13 0
TOTAL CALL 2,926 104,737 +1,819
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 7,958 0
30DEC25 4.30 P 0.05 0.05 0.05 0.03 -0.02 21 297 2,721 +197
30DEC25 4.40 P 0.00 0.00 0.00 0.07 -0.04 22 0 6,070 0
30DEC25 4.50 P 0.00 0.00 0.00 0.13 -0.05 24 0 3,660 0
30DEC25 4.60 P 0.00 0.00 0.00 0.20 -0.07 23 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.29 -0.07 25 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.38 -0.08 0 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.83 -0.08 0 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 6,428 0
29JAN26 4.00 P 0.02 0.02 0.02 0.01 -0.01 20 30 3,595 0
29JAN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 1,600 0
29JAN26 4.20 P 0.00 0.00 0.00 0.04 -0.02 20 0 850 0
29JAN26 4.30 P 0.08 0.08 0.07 0.07 -0.03 20 10 1,019 -5
29JAN26 4.40 P 0.15 0.16 0.15 0.11 -0.04 20 2 688 0
29JAN26 4.50 P 0.22 0.22 0.22 0.17 -0.05 21 1 503 +1
29JAN26 4.60 P 0.00 0.00 0.00 0.23 -0.07 20 0 261 0
29JAN26 4.70 P 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
29JAN26 4.80 P 0.40 0.40 0.40 0.40 -0.06 23 40 20 +20
29JAN26 4.90 P 0.00 0.00 0.00 0.49 -0.08 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.80 P 0.01 0.01 0.01 0.01 0.00 22 329 599 +229
26FEB26 3.90 P 0.02 0.02 0.02 0.01 -0.01 19 30 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 -0.02 20 0 173 0
26FEB26 4.20 P 0.07 0.07 0.06 0.06 -0.02 19 305 2,180 +300
26FEB26 4.30 P 0.12 0.12 0.09 0.09 -0.03 19 16 361 -4
26FEB26 4.40 P 0.00 0.00 0.00 0.13 -0.05 19 0 291 0
26FEB26 4.50 P 0.00 0.00 0.00 0.19 -0.05 20 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.26 -0.05 21 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.33 -0.06 20 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.42 -0.06 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.49 -0.09 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.59 -0.08 22 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 424 0
30MAR26 3.80 P 0.02 0.02 0.02 0.01 -0.02 18 356 2,517 +73
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.02 19 0 7,534 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 5,968 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.02 20 0 4,022 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 -0.02 20 0 795 0
30MAR26 4.30 P 0.13 0.13 0.12 0.12 -0.04 20 4 2,624 -3
30MAR26 4.40 P 0.16 0.16 0.16 0.17 -0.04 20 30 3,222 +30
30MAR26 4.50 P 0.00 0.00 0.00 0.22 -0.04 20 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.29 -0.04 21 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.36 -0.05 21 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.43 -0.07 21 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.51 -0.07 21 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.60 -0.07 22 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 19 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.02 19 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 625 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.02 19 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.03 19 0 930 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.03 19 0 975 0
29JUN26 4.30 P 0.26 0.26 0.26 0.23 -0.03 19 30 1,027 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.28 -0.04 19 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 -0.04 19 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 -0.05 18 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 -0.05 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 -0.05 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 -0.06 17 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 -0.07 16 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.92 -0.06 12 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.59 -0.08 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.89 -0.03 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 61 0
29SEP26 3.40 P 0.04 0.04 0.04 0.04 0.00 22 73 148 +73
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 22 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.01 22 0 242 0
29SEP26 3.70 P 0.11 0.11 0.11 0.09 -0.01 22 5 364 -5
29SEP26 3.80 P 0.13 0.13 0.13 0.12 -0.01 22 5 794 0
29SEP26 3.90 P 0.16 0.16 0.16 0.15 -0.02 22 4 913 +4
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.03 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.03 21 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.03 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.05 21 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.06 21 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.05 23 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.04 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 -0.06 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 -0.06 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 -0.07 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 -0.08 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.47 -0.08 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 -0.10 26 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 -0.10 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.17 -0.10 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.42 -0.08 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 -0.09 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 22 0 30 0
30DEC26 3.50 P 0.08 0.08 0.08 0.07 0.00 21 30 5,062 +30
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 21 0 75 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 21 0 30 0
30DEC26 3.80 P 0.13 0.13 0.13 0.14 -0.01 21 4 126 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 21 0 82 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.03 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.04 21 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.05 21 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.06 21 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.05 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 -0.05 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 -0.06 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 -0.08 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 -0.09 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 -0.09 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.10 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 -0.10 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 -0.08 28 0 0 0
TOTAL PUT 1,601 119,859 +970
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$ 35.44
30DEC25 15.50 C 0.00 0.00 0.00 19.95 +0.83 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.46 +0.84 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.96 +0.83 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.45 +0.81 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.96 +0.83 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.46 +0.83 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.30 +1.17 216 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.46 +0.83 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 15.95 +0.82 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.47 +0.84 100 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 14.46 +0.83 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.47 +0.84 77 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.46 +0.84 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 11.47 +0.86 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.47 +0.83 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 9.47 +0.87 0 0 25 0
30DEC25 27.00 C 8.50 8.50 8.50 8.47 +0.83 0 40 204 0
30DEC25 28.00 C 0.00 0.00 0.00 7.48 +0.83 44 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 6.54 +0.89 57 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 5.50 +0.83 40 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 4.51 +0.86 35 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 3.59 +0.83 38 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 2.71 +0.73 37 0 1,527 0
30DEC25 34.00 C 2.00 2.35 2.00 1.91 +0.56 35 3 1,851 -3
30DEC25 35.00 C 0.91 1.54 0.91 1.27 +0.43 35 8 1,775 0
30DEC25 36.00 C 1.19 1.19 1.19 0.82 +0.32 36 3 452 0
30DEC25 37.00 C 0.32 0.71 0.32 0.48 +0.19 36 231 258 +30
30DEC25 38.00 C 0.00 0.00 0.00 0.26 +0.11 36 0 109 0
30DEC25 39.00 C 0.15 0.31 0.15 0.13 +0.06 36 89 118 +38
30DEC25 40.00 C 0.16 0.16 0.16 0.06 +0.03 36 26 1,278 +26
30DEC25 41.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 22 0
30DEC25 42.00 C 0.05 0.05 0.05 0.01 0.00 35 10 42 +10
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 52 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 14.46 +0.83 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.53 +0.84 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.53 +0.83 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.47 +0.77 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.48 +0.77 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.56 +0.89 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.58 +0.83 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.60 +0.78 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.67 +0.89 38 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 5.57 +0.57 22 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 4.73 +0.67 30 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 3.95 +0.62 33 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.33 +0.64 36 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.65 +0.51 36 0 90 0
29JAN26 35.00 C 2.17 2.17 2.17 2.10 +0.46 36 15 105 0
29JAN26 36.00 C 0.00 0.00 0.00 1.63 +0.38 36 0 82 0
29JAN26 37.00 C 0.98 1.53 0.98 1.25 +0.32 37 22 132 +16
29JAN26 38.00 C 0.97 1.28 0.97 0.95 +0.27 37 43 59 +18
29JAN26 39.00 C 0.67 1.00 0.67 0.69 +0.17 37 47 99 +5
29JAN26 40.00 C 0.78 0.78 0.78 0.49 +0.13 37 17 64 +17
29JAN26 41.00 C 0.34 0.40 0.34 0.35 +0.10 37 19 37 +15
29JAN26 42.00 C 0.36 0.40 0.36 0.24 +0.07 37 24 29 +10
29JAN26 43.00 C 0.33 0.35 0.33 0.16 +0.04 36 3 5 +3
29JAN26 44.00 C 0.23 0.23 0.21 0.11 - 37 51 51 -
26FEB26 22.00 C 0.00 0.00 0.00 13.55 +0.80 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.53 +0.77 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.53 +0.83 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.62 +0.82 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.56 +0.76 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.58 +0.79 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.60 +0.61 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.88 +0.68 36 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.00 +0.87 35 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.04 +0.50 31 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.31 +0.60 33 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.74 +0.64 35 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.10 +0.55 35 0 66 0
26FEB26 35.00 C 2.69 2.69 2.69 2.57 +0.49 35 15 39 -6
26FEB26 36.00 C 0.00 0.00 0.00 2.11 +0.44 35 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 1.72 +0.38 36 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 1.40 +0.31 36 0 91 0
26FEB26 39.00 C 0.00 0.00 0.00 1.10 +0.23 36 0 15 0
26FEB26 40.00 C 0.89 0.89 0.89 0.86 +0.19 36 40 56 -25
26FEB26 41.00 C 0.00 0.00 0.00 0.66 +0.15 36 0 15 0
26FEB26 42.00 C 0.61 0.61 0.61 0.51 +0.13 36 15 15 +15
26FEB26 43.00 C 0.00 0.00 0.00 0.38 +0.09 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.29 - 36 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 20.08 +0.84 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.70 +1.06 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.27 +1.02 83 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.61 +0.85 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.03 +0.77 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.78 +1.01 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.30 +1.03 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.83 +1.05 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.08 +0.80 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.77 +0.98 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.64 +0.80 38 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 13.80 +1.05 54 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.72 +0.85 43 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 11.78 +0.90 43 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 10.82 +1.02 41 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 9.80 +0.96 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.96 +0.72 39 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 7.90 +0.86 32 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.98 +0.73 31 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.35 +0.60 36 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.61 +0.81 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.92 +0.55 36 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.36 +0.78 38 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.63 +0.58 36 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 3.11 +0.52 36 0 46 0
30MAR26 36.00 C 2.80 2.80 2.80 2.62 +0.45 36 1 199 +1
30MAR26 37.00 C 0.00 0.00 0.00 2.22 +0.40 36 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.88 +0.34 36 0 150 0
30MAR26 39.00 C 1.68 1.68 1.62 1.59 +0.30 36 22 112 +15
30MAR26 40.00 C 1.60 1.60 1.42 1.32 +0.24 36 85 175 +85
30MAR26 41.00 C 1.14 1.14 1.14 1.08 +0.20 36 15 15 +12
30MAR26 42.00 C 0.00 0.00 0.00 0.88 +0.17 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.72 +0.15 36 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 0.58 +0.12 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.46 +0.10 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.37 +0.08 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.21 +0.95 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.78 +0.89 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.30 +1.03 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.83 +1.04 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.28 +1.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.77 +0.98 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.82 +0.98 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.89 +1.14 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.92 +1.05 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.03 +1.15 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.08 +0.85 37 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.23 +1.08 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.36 +1.01 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.54 +0.75 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.78 +0.98 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.09 +0.67 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.38 +0.68 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.81 +0.93 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.16 +0.76 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.53 +0.61 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.05 +0.67 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.66 +0.64 37 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 3.23 +0.56 37 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.81 +0.50 37 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.49 +0.49 37 0 500 0
29JUN26 40.00 C 2.47 2.47 2.33 2.18 +0.43 37 18 25 +18
29JUN26 41.00 C 0.00 0.00 0.00 1.90 +0.38 37 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 1.66 +0.33 37 0 0 0
29JUN26 43.00 C 1.47 1.47 1.47 1.44 +0.33 37 15 15 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.25 +0.28 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 +0.20 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.93 +0.22 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.84 +1.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.89 +1.11 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.13 +1.26 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.23 +1.22 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.15 +0.92 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.53 +1.14 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.66 +1.08 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.96 +1.01 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.23 +0.94 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.59 +0.89 39 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.94 +0.88 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.31 +0.77 38 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 5.76 +0.68 38 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 5.22 +0.72 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.75 +0.76 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.29 +0.72 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.88 +0.67 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 +0.64 37 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 3.15 +0.56 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.84 +0.52 37 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.46 +0.38 36 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 2.19 +0.32 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.00 +0.34 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.78 +0.29 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.60 +0.27 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 13.97 +1.05 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.13 +1.08 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.26 +1.03 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.48 +0.94 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.75 +1.10 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.80 +0.86 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.24 +0.96 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 +0.71 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.94 +0.87 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.38 +0.89 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.79 +0.79 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.28 +0.81 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.78 +0.85 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.32 +0.79 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.90 +0.77 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.48 +0.70 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.09 +0.64 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.76 +0.61 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.43 +0.54 36 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.15 +0.52 36 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.84 +0.45 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.60 +0.34 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.43 - 36 0 0 -
TOTAL CALL 877 23,285 +315
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 339 0
30DEC25 31.00 P 0.05 0.05 0.05 0.03 -0.05 36 10 758 -10
30DEC25 32.00 P 0.09 0.09 0.09 0.09 -0.10 36 5 1,213 -5
30DEC25 33.00 P 0.52 0.52 0.15 0.21 -0.19 36 34 1,075 -11
30DEC25 34.00 P 0.36 0.43 0.36 0.44 -0.31 36 5 622 +5
30DEC25 35.00 P 0.00 0.00 0.00 0.81 -0.45 36 0 404 0
30DEC25 36.00 P 1.30 1.30 1.18 1.33 -0.59 36 40 290 +23
30DEC25 37.00 P 0.00 0.00 0.00 2.02 -0.61 37 0 7 0
30DEC25 38.00 P 2.30 2.30 2.30 2.82 -0.68 38 15 15 +15
30DEC25 39.00 P 0.00 0.00 0.00 3.70 -0.73 39 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.63 -0.80 40 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.60 -0.85 43 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.58 -1.04 45 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.57 -0.98 47 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.72 -0.71 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.58 -0.95 60 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.56 -0.84 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 51 0
29JAN26 28.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 76 0
29JAN26 29.00 P 0.00 0.00 0.00 0.10 -0.07 36 0 144 0
29JAN26 30.00 P 0.24 0.25 0.19 0.19 -0.10 37 20 40 -15
29JAN26 31.00 P 0.30 0.30 0.30 0.30 -0.15 36 1 505 0
29JAN26 32.00 P 0.50 0.50 0.50 0.49 -0.23 36 4 299 0
29JAN26 33.00 P 0.68 0.68 0.65 0.75 -0.32 36 8 292 +2
29JAN26 34.00 P 0.00 0.00 0.00 1.08 -0.42 36 0 482 0
29JAN26 35.00 P 2.20 2.20 2.20 1.54 -0.48 36 10 35 0
29JAN26 36.00 P 1.89 1.89 1.89 2.07 -0.56 36 15 15 +15
29JAN26 37.00 P 2.68 2.68 2.34 2.69 -0.64 37 30 30 +30
29JAN26 38.00 P 2.97 2.97 2.97 3.46 -0.61 39 15 15 +15
29JAN26 39.00 P 0.00 0.00 0.00 4.23 -0.63 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.00 -0.69 38 0 3 0
29JAN26 41.00 P 0.00 0.00 0.00 5.87 -0.86 39 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.89 -0.73 44 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.66 -0.89 38 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.72 - 45 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.15 -0.06 36 0 52 0
26FEB26 29.00 P 0.27 0.27 0.27 0.25 -0.09 36 4 46 -4
26FEB26 30.00 P 0.36 0.36 0.36 0.38 -0.14 36 1 102 +1
26FEB26 31.00 P 0.51 0.51 0.51 0.55 -0.20 35 4 65 -4
26FEB26 32.00 P 0.00 0.00 0.00 0.79 -0.26 35 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 1.10 -0.33 35 0 113 0
26FEB26 34.00 P 1.37 1.37 1.37 1.48 -0.40 35 1 16 +1
26FEB26 35.00 P 1.82 1.82 1.82 1.92 -0.49 35 15 15 +15
26FEB26 36.00 P 0.00 0.00 0.00 2.47 -0.53 35 0 0 0
26FEB26 37.00 P 3.08 3.08 2.85 3.08 -0.53 36 45 45 +45
26FEB26 38.00 P 0.00 0.00 0.00 3.60 -0.80 33 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.50 -0.69 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.08 -0.95 33 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.10 -0.81 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.08 -0.74 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.99 -0.78 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.72 - 37 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 -0.07 36 0 130 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 -0.10 36 0 78 0
30MAR26 29.00 P 0.50 0.50 0.50 0.46 -0.13 36 4 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.65 -0.17 36 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 0.90 -0.20 36 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 1.18 -0.26 36 0 156 0
30MAR26 33.00 P 0.00 0.00 0.00 1.52 -0.33 36 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 1.94 -0.39 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 2.38 -0.48 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 2.93 -0.51 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 3.52 -0.57 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.00 -0.72 34 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 4.67 -0.87 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.54 -0.69 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.39 -0.79 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.16 -0.89 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.08 -0.88 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.13 -0.76 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.86 -0.98 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.80 -0.81 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 -0.04 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 -0.06 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 -0.08 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.78 -0.09 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.98 -0.16 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.25 -0.19 36 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 1.54 -0.23 36 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 1.89 -0.28 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 2.26 -0.35 36 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 2.70 -0.35 35 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 3.17 -0.47 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 3.75 -0.51 36 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.25 -0.54 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.84 -0.59 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.46 -0.63 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.14 -0.60 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.82 -0.70 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.56 -0.73 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.30 -0.80 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.08 -0.84 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.90 -0.90 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.69 -1.02 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.58 -1.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 -0.05 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.06 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.08 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 -0.13 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 -0.13 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.48 -0.17 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.73 -0.25 36 0 100 0
29SEP26 30.00 P 2.30 2.30 2.30 2.07 -0.30 36 1 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.29 36 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.90 -0.31 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.33 -0.43 35 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.86 -0.43 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.35 -0.52 35 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 4.92 -0.49 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.49 -0.60 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.12 -0.53 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.75 -0.60 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.45 -0.61 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.14 -0.68 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.87 -0.97 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.62 -0.76 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.38 -0.84 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.17 -0.88 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.03 36 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 -0.08 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.30 -0.08 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.58 -0.09 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 -0.14 36 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.14 -0.24 35 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 -0.28 36 0 15 0
30DEC26 31.00 P 3.00 3.00 3.00 2.97 -0.24 36 15 15 +15
30DEC26 32.00 P 3.43 3.43 3.43 3.41 -0.33 36 15 15 +15
30DEC26 33.00 P 3.90 3.90 3.90 3.88 -0.37 36 15 15 +15
30DEC26 34.00 P 4.41 4.45 4.41 4.39 -0.42 36 21 21 +21
30DEC26 35.00 P 4.39 4.39 4.39 4.94 -0.45 36 1 1 +1
30DEC26 36.00 P 0.00 0.00 0.00 5.48 -0.46 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.07 -0.48 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.64 -0.56 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.28 -0.61 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.95 -0.63 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.63 -0.73 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.36 -0.71 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.09 -0.94 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.87 - 34 0 0 -
TOTAL PUT 354 24,391 +185
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$ 5.51
30DEC25 3.70 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.12 -0.02 54 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.02 -0.02 49 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.72 -0.02 35 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.62 -0.02 30 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.51 -0.03 0 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.27 -0.03 14 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 -0.02 20 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.53 -0.01 11 0 20 0
29JAN26 5.25 C 0.30 0.30 0.30 0.31 -0.03 16 6 30 +6
29JAN26 5.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.65 -0.01 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 -0.03 13 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.58 -0.02 16 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 0.00 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.50 C 0.00 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 31 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 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 -0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 -0.02 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.02 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 -0.01 16 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 -0.02 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 -0.02 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 21 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 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 -0.02 13 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.01 15 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.01 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.02 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 0.00 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 -0.02 12 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.02 15 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 0.00 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 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 6 41,209 +6
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 0.00 21 0 368 0
30DEC25 5.75 P 0.00 0.00 0.00 0.26 +0.01 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.50 +0.01 30 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.02 +0.02 62 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.26 +0.02 67 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.51 +0.01 76 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.76 +0.01 85 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.01 +0.01 92 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.26 +0.01 100 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.51 +0.01 107 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.76 +0.01 114 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 0.00 19 0 149 0
29JAN26 5.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 0.00 19 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.02 +0.02 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.27 +0.01 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.52 +0.01 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.77 +0.01 56 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.02 +0.01 60 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.27 +0.01 65 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.52 +0.01 70 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
26FEB26 5.25 P 0.07 0.07 0.07 0.08 0.00 19 9 75 +9
26FEB26 5.50 P 0.00 0.00 0.00 0.17 0.00 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.33 +0.01 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.27 +0.01 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.52 +0.01 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.77 +0.01 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.02 +0.01 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.27 +0.01 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.52 +0.01 57 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 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 0.00 20 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 0.00 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.36 +0.01 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 +0.01 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 +0.02 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 +0.01 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.77 +0.01 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.02 +0.01 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.27 +0.01 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.52 +0.01 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 +0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.01 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.01 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.01 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.02 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 +0.02 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 +0.02 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 +0.02 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 +0.01 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 +0.01 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.01 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.01 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.01 18 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 0.00 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 0.00 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 +0.01 16 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 0.00 12 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 +0.01 10 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 18 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.01 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 0.00 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 0.00 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 +0.01 16 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 0.00 15 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 +0.01 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
TOTAL PUT 9 11,394 +9
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$ 3.87
30DEC25 2.20 C 0.00 0.00 0.00 1.68 +0.02 140 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.58 +0.02 130 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.48 +0.02 120 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.38 +0.02 110 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.28 +0.02 101 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.18 +0.02 93 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.08 +0.02 84 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.28 +0.01 24 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.18 0.00 16 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.11 0.00 21 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.05 0.00 19 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.03 0.00 24 0 526 0
30DEC25 4.10 C 0.02 0.02 0.02 0.01 -0.01 22 15 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.99 +0.01 47 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.79 +0.01 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.17 0.00 22 0 640 0
29JAN26 3.90 C 0.12 0.12 0.12 0.12 0.00 23 2 33 +2
29JAN26 4.00 C 0.07 0.07 0.07 0.08 0.00 23 15 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 23 0 270 0
29JAN26 4.20 C 0.04 0.04 0.04 0.03 -0.01 23 20 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 0.00 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 38 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 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.99 0.00 28 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.22 +0.01 24 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 +0.01 25 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 +0.01 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 +0.01 23 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 +0.01 15 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 0.00 9 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 0.00 20 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.44 +0.01 21 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 +0.01 22 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 -0.01 23 0 120 0
30MAR26 3.80 C 0.27 0.27 0.27 0.25 0.00 23 1 651 +1
30MAR26 3.90 C 0.00 0.00 0.00 0.21 0.00 25 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 0.00 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 0.00 25 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 0.00 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 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 1.32 +0.01 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 +0.01 25 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 +0.01 21 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.01 17 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.83 +0.01 18 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.73 0.00 15 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 0.00 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.58 +0.01 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 0.00 20 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 +0.01 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.01 22 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.01 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 +0.01 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 0.00 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 0.00 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 0.00 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 0.00 17 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 +0.01 19 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 +0.02 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 +0.02 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 0.00 16 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 +0.01 20 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 0.00 17 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 +0.01 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
TOTAL CALL 53 22,072 +3
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 109 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.03 -0.02 19 0 1,162 0
30DEC25 3.90 P 0.09 0.09 0.09 0.08 -0.03 21 20 310 -20
30DEC25 4.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.24 -0.02 25 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.44 -0.01 38 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 81 0
29JAN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 23 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.13 -0.02 22 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.27 -0.03 23 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.36 -0.02 26 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 -0.01 28 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.55 -0.01 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 -0.01 38 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 -0.01 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 -0.01 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 -0.01 54 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.64 -0.01 60 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
26FEB26 3.80 P 0.12 0.12 0.12 0.12 -0.01 23 5 40 +5
26FEB26 3.90 P 0.00 0.00 0.00 0.17 -0.01 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.24 0.00 25 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.85 0.00 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.04 -0.01 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.14 -0.01 39 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 260 0
30MAR26 3.30 P 0.03 0.03 0.03 0.03 0.00 26 10 475 -10
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 -0.01 24 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 -0.01 23 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 0.00 25 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 -0.01 24 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 -0.02 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 -0.01 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.64 -0.02 43 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 0.00 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 -0.01 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.01 23 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 -0.01 24 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 -0.01 23 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.38 0.00 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 -0.01 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 -0.02 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 0.00 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 -0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.40 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 -0.02 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 0.00 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 0.00 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.01 26 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 0.00 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 0.00 26 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 0.00 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 0.00 27 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 -0.01 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 -0.01 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 -0.02 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.71 -0.02 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.01 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 0.00 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 0.00 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 0.00 25 0 45 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 0.00 25 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 -0.01 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.07 -0.02 27 0 0 0
TOTAL PUT 35 18,394 -25
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$ 27.94
30DEC25 16.50 C 0.00 0.00 0.00 11.76 -0.01 186 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.96 -0.31 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.49 -0.36 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.96 -0.31 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.50 -0.27 100 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.20 -0.07 136 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.51 -0.26 92 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.00 -0.27 82 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.95 -0.52 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.15 -0.12 87 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.00 -0.42 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.01 -0.27 43 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.98 -0.40 25 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.09 -0.30 32 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 1.22 -0.23 27 0 1,117 0
30DEC25 28.00 C 0.00 0.00 0.00 0.59 -0.18 26 0 553 0
30DEC25 29.00 C 0.27 0.27 0.21 0.22 -0.13 25 26 721 0
30DEC25 30.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 8,699 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 3,785 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,219 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.57 -0.25 55 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.07 -0.20 51 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.08 -0.39 46 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.15 -0.12 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.05 -0.46 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.21 -0.18 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.27 -0.20 31 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.40 -0.22 28 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.68 -0.20 28 0 400 0
29JAN26 28.00 C 1.16 1.16 1.16 1.12 -0.15 28 2 135 0
29JAN26 29.00 C 0.00 0.00 0.00 0.69 -0.15 27 0 291 0
29JAN26 30.00 C 0.44 0.44 0.39 0.40 -0.11 27 6 372 +6
29JAN26 31.00 C 0.25 0.25 0.25 0.22 -0.07 27 13 285 0
29JAN26 32.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.63 -0.24 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.22 -0.07 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.13 -0.34 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.17 -0.17 34 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.21 -0.30 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.21 -0.23 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.48 -0.09 30 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.66 -0.27 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.00 -0.18 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.44 -0.17 27 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 1.01 -0.15 27 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 0.67 -0.14 27 0 594 0
26FEB26 31.00 C 0.00 0.00 0.00 0.44 -0.10 27 0 41 0
26FEB26 32.00 C 0.00 0.00 0.00 0.27 -0.07 27 0 16 0
26FEB26 33.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.65 -0.20 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.34 -0.07 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.69 -0.15 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.39 +0.11 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.73 -0.20 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.22 -0.17 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.39 -0.08 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.28 -0.16 32 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.35 -0.16 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.33 -0.56 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.63 -0.19 27 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.00 -0.11 29 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.38 -0.16 29 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.84 -0.16 29 0 100 0
30MAR26 29.00 C 0.00 0.00 0.00 1.42 -0.12 29 0 621 0
30MAR26 30.00 C 0.00 0.00 0.00 1.06 -0.13 29 0 105 0
30MAR26 31.00 C 0.74 0.74 0.74 0.77 -0.12 29 2 643 +2
30MAR26 32.00 C 0.00 0.00 0.00 0.55 -0.10 29 0 173 0
30MAR26 33.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 482 0
30MAR26 35.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 1,316 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.34 -0.08 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.79 -0.16 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.39 -0.15 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.85 -0.26 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.37 -0.24 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.54 -0.23 35 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.61 -0.24 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.79 -0.21 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.02 -0.19 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.30 -0.17 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.62 -0.21 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.06 -0.12 31 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 2.54 -0.21 31 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 2.13 -0.18 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.74 -0.18 31 0 149 0
29JUN26 31.00 C 0.00 0.00 0.00 1.41 -0.16 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.13 -0.15 31 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 0.91 -0.13 31 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.72 -0.11 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.57 -0.09 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.45 -0.08 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 8.88 -0.23 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.44 -0.24 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.58 -0.19 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.69 -0.25 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.92 -0.27 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.19 -0.27 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.53 -0.20 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.90 -0.19 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.37 -0.16 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.87 -0.17 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.47 -0.14 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 2.10 -0.21 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.82 -0.10 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.56 -0.15 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.32 -0.15 31 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.11 -0.13 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.93 -0.14 31 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.78 -0.11 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.63 -0.11 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.53 -0.09 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 -0.06 31 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 8.90 -0.23 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.46 -0.23 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.61 -0.23 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.78 -0.26 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.04 -0.20 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.40 -0.18 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.73 -0.25 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.20 -0.24 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.73 -0.20 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.38 -0.22 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 -0.21 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.62 -0.20 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 2.30 -0.17 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.04 -0.15 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.80 -0.14 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 -0.11 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.38 -0.14 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.21 -0.13 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 -0.12 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.89 -0.10 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.77 -0.10 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.67 -0.09 31 0 0 0
TOTAL CALL 49 42,044 +8
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 9 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 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30DEC25 25.00 P 0.03 0.03 0.03 0.01 0.00 26 146 222 -88
30DEC25 26.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 838 0
30DEC25 27.00 P 0.22 0.22 0.22 0.21 +0.03 25 30 1,848 -30
30DEC25 28.00 P 0.56 0.56 0.56 0.58 +0.07 25 2 673 +2
30DEC25 29.00 P 0.00 0.00 0.00 1.22 +0.12 24 0 1,429 0
30DEC25 30.00 P 0.00 0.00 0.00 2.07 +0.17 21 0 3,211 0
30DEC25 31.00 P 2.98 2.98 2.98 3.15 +0.38 40 1 1,066 0
30DEC25 32.00 P 0.00 0.00 0.00 4.06 +0.30 0 0 32 0
30DEC25 33.00 P 0.00 0.00 0.00 5.21 +0.31 63 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 6.06 +0.13 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.06 +0.09 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.06 +0.19 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.06 +0.12 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.06 +0.19 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.06 +0.21 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.06 +0.11 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.06 +0.11 0 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 0.00 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 209 0
29JAN26 26.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 548 0
29JAN26 27.00 P 0.58 0.58 0.58 0.59 +0.04 26 120 818 +87
29JAN26 28.00 P 1.06 1.06 0.98 1.01 +0.06 26 10 649 +10
29JAN26 29.00 P 0.00 0.00 0.00 1.60 +0.11 26 0 1,066 0
29JAN26 30.00 P 0.00 0.00 0.00 2.33 +0.14 26 0 507 0
29JAN26 31.00 P 0.00 0.00 0.00 3.29 +0.39 31 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.10 +0.33 27 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 5.21 +0.31 38 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 6.06 +0.13 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.06 +0.09 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.06 +0.19 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.06 +0.12 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.06 +0.19 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.06 +0.21 0 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 0.07 +0.01 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 19 0
26FEB26 25.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 642 0
26FEB26 26.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 126 0
26FEB26 27.00 P 0.00 0.00 0.00 0.83 +0.05 26 0 431 0
26FEB26 28.00 P 0.00 0.00 0.00 1.27 +0.08 26 0 2,958 0
26FEB26 29.00 P 0.00 0.00 0.00 1.84 +0.08 26 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.53 +0.11 26 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.35 +0.23 27 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.20 +0.13 27 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.21 +0.24 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.07 +0.14 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.06 +0.10 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.06 +0.09 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.06 +0.19 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.06 +0.12 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.06 +0.21 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 61 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 172 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 80 0
30MAR26 24.00 P 0.32 0.32 0.32 0.30 +0.01 28 8 148 +8
30MAR26 25.00 P 0.53 0.53 0.53 0.50 +0.04 28 4 290 -4
30MAR26 26.00 P 0.73 0.78 0.73 0.78 +0.06 28 6 121 0
30MAR26 27.00 P 0.00 0.00 0.00 1.14 +0.06 28 0 1,213 0
30MAR26 28.00 P 1.64 1.64 1.64 1.62 +0.09 28 2 292 0
30MAR26 29.00 P 0.00 0.00 0.00 2.15 +0.08 27 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.82 +0.12 28 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.58 +0.29 28 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.41 +0.12 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.21 +0.07 27 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.17 +0.15 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.09 +0.07 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.06 +0.09 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.06 +0.19 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.06 +0.06 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.06 +0.10 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.06 +0.11 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.06 +0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 +0.02 31 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 +0.05 31 0 714 0
29JUN26 24.00 P 0.00 0.00 0.00 1.03 +0.05 30 0 95 0
29JUN26 25.00 P 0.00 0.00 0.00 1.37 +0.03 30 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 1.80 +0.06 30 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.25 +0.07 30 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.83 +0.12 30 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.45 +0.18 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.14 +0.20 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.87 +0.30 30 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.66 +0.36 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.45 +0.27 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.27 +0.27 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.12 +0.17 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.08 +0.22 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.92 +0.09 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.87 +0.20 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.78 +0.20 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.72 +0.18 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.69 +0.24 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.64 +0.28 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 0.00 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 0.00 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 +0.01 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.02 31 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.15 +0.03 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.49 +0.05 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 1.88 +0.02 31 0 45 0
29SEP26 26.00 P 0.00 0.00 0.00 2.31 0.00 31 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.84 +0.07 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 +0.07 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.97 +0.02 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.68 +0.10 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.37 +0.12 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.10 +0.11 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.87 +0.10 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.69 +0.14 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.55 +0.22 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.36 +0.25 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.27 +0.21 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.14 +0.20 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.03 +0.19 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.96 +0.09 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.93 +0.18 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.86 +0.17 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 +0.02 32 0 2 0
30DEC26 23.00 P 1.42 1.42 1.42 1.41 -0.02 31 3 5 +3
30DEC26 24.00 P 0.00 0.00 0.00 1.82 +0.05 32 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.23 +0.04 32 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.06 31 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 +0.06 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.75 +0.07 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.08 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.00 +0.10 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.73 +0.10 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 +0.12 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.20 +0.11 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.99 +0.09 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.85 +0.16 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.68 +0.17 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.52 +0.17 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.37 +0.15 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.25 +0.18 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.14 +0.18 33 0 0 0
TOTAL PUT 332 27,619 -12
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$ 17.79
30DEC25 13.00 C 0.00 0.00 0.00 4.85 -0.12 88 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.36 -0.12 82 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.87 -0.10 76 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.36 -0.10 64 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.87 -0.10 57 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.36 -0.12 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.86 -0.15 38 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.35 -0.14 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.85 -0.17 19 0 15 0
30DEC25 17.50 C 0.34 0.42 0.34 0.43 -0.12 16 6 136 0
30DEC25 18.00 C 0.11 0.11 0.11 0.14 -0.06 15 25 109 0
30DEC25 18.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 279 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 17 20 686 +20
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 167 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.39 -0.10 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.89 -0.25 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.40 -0.10 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.91 -0.20 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.41 -0.12 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.92 -0.17 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.43 -0.07 19 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.99 -0.12 17 0 0 0
29JAN26 17.50 C 0.65 0.65 0.65 0.62 -0.08 16 100 407 +100
29JAN26 18.00 C 0.00 0.00 0.00 0.34 -0.06 16 0 40 0
29JAN26 18.50 C 0.00 0.00 0.00 0.16 -0.05 15 20 132 +20
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 324 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 140 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.42 -0.10 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.93 -0.21 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.44 -0.14 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.95 -0.20 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.47 -0.10 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.98 -0.14 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.52 -0.06 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.11 -0.14 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.76 -0.10 17 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.49 -0.08 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.29 -0.05 16 0 55 0
26FEB26 19.00 C 0.00 0.00 0.00 0.16 -0.05 16 0 22 0
26FEB26 19.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 4 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.98 -0.12 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.48 -0.11 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.00 -0.14 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.51 -0.07 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.01 -0.16 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 -0.04 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.09 -0.19 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.68 -0.10 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.31 -0.10 20 0 251 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 -0.09 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.72 -0.09 19 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.51 -0.08 19 0 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 129 0
30MAR26 19.50 C 0.00 0.00 0.00 0.23 -0.05 19 0 65 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 84 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR26 22.00 C 0.05 0.05 0.05 0.02 -0.01 19 7 57 +7
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.05 -0.11 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.57 -0.07 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.10 -0.09 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.60 -0.15 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.16 -0.13 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 -0.14 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.30 -0.08 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 -0.08 21 0 1 0
29JUN26 17.00 C 1.60 1.60 1.60 1.57 -0.07 20 6 7 +3
29JUN26 17.50 C 0.00 0.00 0.00 1.26 -0.10 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.97 -0.05 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.77 -0.07 20 0 1 0
29JUN26 19.00 C 0.64 0.64 0.64 0.59 -0.05 20 21 27 +21
29JUN26 19.50 C 0.00 0.00 0.00 0.44 -0.04 19 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.32 -0.04 19 0 530 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.05 -0.11 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.57 -0.12 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.10 -0.14 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 -0.13 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.17 -0.13 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.78 -0.08 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.34 -0.12 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 -0.07 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.76 -0.06 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.49 +0.01 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.25 -0.02 22 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 +0.01 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.01 22 0 70 0
29SEP26 19.50 C 0.64 0.64 0.64 0.68 0.00 22 6 49 +6
29SEP26 20.00 C 0.00 0.00 0.00 0.55 0.00 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 0.00 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 0.00 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 22 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 4.58 -0.16 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.10 -0.18 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.63 -0.23 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.17 -0.16 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 -0.08 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.37 -0.13 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 -0.11 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 -0.11 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.09 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 -0.07 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 -0.08 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.03 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.05 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.04 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.03 21 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 211 6,261 +177
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 228 0
30DEC25 17.50 P 0.00 0.00 0.00 0.10 +0.05 15 0 282 0
30DEC25 18.00 P 0.00 0.00 0.00 0.34 +0.13 16 0 461 0
30DEC25 18.50 P 0.75 0.80 0.75 0.73 +0.15 16 105 416 -67
30DEC25 19.00 P 1.29 1.29 1.29 1.24 +0.17 25 470 482 0
30DEC25 19.50 P 1.80 1.81 1.80 1.71 +0.12 0 200 0 -200
30DEC25 20.00 P 0.00 0.00 0.00 2.21 +0.15 0 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.21 +0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.21 +0.15 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.21 +0.16 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.21 +0.17 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.21 +0.13 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.21 +0.15 0 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 0.04 +0.01 16 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.10 +0.03 15 0 108 0
29JAN26 17.50 P 0.26 0.27 0.22 0.24 +0.05 15 25 117 +25
29JAN26 18.00 P 0.00 0.00 0.00 0.48 +0.09 15 0 115 0
29JAN26 18.50 P 0.00 0.00 0.00 0.79 +0.10 14 0 112 0
29JAN26 19.00 P 0.00 0.00 0.00 1.24 +0.14 16 0 162 0
29JAN26 19.50 P 0.00 0.00 0.00 1.71 +0.12 0 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.21 +0.01 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.21 +0.15 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.21 +0.15 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.21 +0.11 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.21 +0.17 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 18 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 1 0
26FEB26 16.50 P 0.00 0.00 0.00 0.09 +0.02 16 0 17 0
26FEB26 17.00 P 0.00 0.00 0.00 0.18 +0.04 16 0 99 0
26FEB26 17.50 P 0.35 0.35 0.35 0.33 +0.05 15 1 54 +1
26FEB26 18.00 P 0.00 0.00 0.00 0.57 +0.08 15 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 0.87 +0.09 15 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.26 +0.08 15 0 141 0
26FEB26 19.50 P 0.00 0.00 0.00 1.71 +0.12 0 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.21 +0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.21 0.00 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.21 +0.15 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.21 +0.03 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.21 +0.10 0 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 0.00 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 19 0
30MAR26 16.50 P 0.21 0.21 0.19 0.20 +0.02 18 12 52 +12
30MAR26 17.00 P 0.00 0.00 0.00 0.33 +0.02 18 0 119 0
30MAR26 17.50 P 0.53 0.53 0.53 0.51 +0.03 18 1 119 +1
30MAR26 18.00 P 0.00 0.00 0.00 0.74 +0.03 18 0 116 0
30MAR26 18.50 P 0.00 0.00 0.00 1.04 +0.08 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.39 +0.10 18 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.78 +0.09 17 0 136 0
30MAR26 20.00 P 0.00 0.00 0.00 2.24 +0.13 18 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.21 +0.08 0 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.21 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.25 +0.02 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.21 +0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.21 +0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.21 +0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.21 +0.13 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.22 +0.14 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 +0.04 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 +0.05 19 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.58 +0.06 19 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.79 +0.08 19 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.07 +0.13 19 0 111 0
29JUN26 18.00 P 0.00 0.00 0.00 1.32 +0.11 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.64 +0.12 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.99 +0.13 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.36 +0.13 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.76 +0.13 16 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.61 +0.14 0 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.53 +0.17 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.47 +0.17 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.40 +0.17 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.36 +0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.33 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.30 +0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.27 +0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.25 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 +0.04 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.06 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 +0.08 22 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 +0.09 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 +0.11 22 0 41 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 +0.11 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 +0.15 22 0 86 0
29SEP26 17.50 P 1.32 1.32 1.32 1.36 +0.07 21 2 81 +2
29SEP26 18.00 P 0.00 0.00 0.00 1.67 +0.10 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 +0.11 22 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.32 +0.09 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.71 +0.12 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.10 +0.12 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.92 +0.10 22 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.80 +0.10 23 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.71 +0.13 23 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.63 +0.11 22 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.60 +0.12 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.60 +0.15 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.56 +0.15 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.52 +0.23 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 +0.03 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 +0.04 20 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 +0.06 20 0 28 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 +0.11 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.09 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.71 +0.06 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.05 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.43 +0.11 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.81 +0.14 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.20 +0.14 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 +0.18 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.91 +0.15 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.77 +0.11 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 +0.13 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.63 +0.04 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.63 +0.18 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.60 +0.14 27 0 0 0
TOTAL PUT 816 7,122 -226
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$ 15.23
30DEC25 7.75 C 0.00 0.00 0.00 7.50 -0.09 227 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.37 +0.03 276 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.99 -0.10 193 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.74 -0.17 184 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.63 -0.03 247 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.39 -0.02 240 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.14 -0.02 230 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.89 -0.06 221 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.36 -0.09 195 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.75 -0.10 136 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.30 -0.04 144 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.82 -0.02 134 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.33 -0.08 121 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.82 -0.09 104 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.30 -0.11 85 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.73 -0.14 0 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.25 -0.09 44 0 24 0
30DEC25 14.50 C 0.00 0.00 0.00 0.74 -0.11 26 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.26 -0.10 17 0 1,115 0
30DEC25 15.50 C 0.08 0.08 0.08 0.04 -0.04 18 2 807 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 473 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.14 -0.02 139 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.89 -0.06 133 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.49 -0.17 97 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.36 -0.09 118 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.75 -0.10 89 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.30 -0.05 90 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.82 -0.02 83 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.33 -0.08 75 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.82 -0.09 64 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.30 -0.11 54 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.79 -0.10 44 0 0 0
29JAN26 14.00 C 1.37 1.37 1.30 1.25 -0.09 30 2 2 +2
29JAN26 14.50 C 0.00 0.00 0.00 0.74 -0.11 19 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.31 -0.09 16 0 25 0
29JAN26 15.50 C 0.15 0.16 0.15 0.14 -0.03 17 10 212 -10
29JAN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.89 -0.07 104 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.49 -0.17 79 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.36 -0.09 92 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.75 -0.20 70 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.33 -0.08 73 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.82 -0.13 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.33 -0.08 58 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.82 -0.09 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.30 -0.11 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.79 -0.10 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.25 -0.09 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.75 -0.12 16 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.41 -0.05 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.22 -0.03 16 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.58 -0.01 109 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.37 +0.03 109 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.99 -0.10 88 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.74 -0.17 84 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.63 -0.03 97 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.39 -0.02 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.14 -0.02 90 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.89 -0.07 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.49 -0.17 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 -0.09 76 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.75 -0.20 59 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.33 -0.08 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.84 -0.11 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.33 -0.08 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.82 -0.10 41 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.30 -0.11 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 -0.10 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.25 -0.09 20 0 0 0
30MAR26 14.50 C 0.95 0.95 0.95 0.80 -0.10 16 5 101 +5
30MAR26 15.00 C 0.00 0.00 0.00 0.51 -0.07 16 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.03 17 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.04 16 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 -0.03 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.74 -0.17 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.63 -0.03 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.39 -0.02 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.14 -0.02 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.89 -0.07 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.50 -0.16 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.36 -0.09 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.76 -0.19 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 -0.08 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.84 -0.11 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.33 -0.08 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.10 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 -0.11 23 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.79 -0.10 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.35 -0.08 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.07 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.79 -0.05 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 -0.05 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.03 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.14 -0.02 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.89 -0.07 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.57 -0.09 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 -0.09 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.81 -0.14 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.33 -0.08 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 -0.11 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.08 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 -0.09 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 -0.10 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.92 -0.06 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 -0.04 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 +0.01 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 +0.02 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 0.00 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 0.00 18 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 18 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 18 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 5.89 -0.07 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 -0.09 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 -0.09 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.81 -0.14 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.33 -0.08 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 -0.11 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.08 17 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.86 -0.10 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 -0.10 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 -0.09 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.09 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.08 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 -0.07 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 -0.04 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.05 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.04 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.05 18 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 19 5,701 -3
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 188 0
30DEC25 14.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 779 0
30DEC25 15.00 P 0.00 0.00 0.00 0.29 +0.05 17 0 57 0
30DEC25 15.50 P 0.00 0.00 0.00 0.67 +0.07 16 0 122 0
30DEC25 16.00 P 0.00 0.00 0.00 1.16 +0.07 20 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.67 +0.07 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.25 +0.23 72 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.03 -0.01 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.52 +0.10 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.14 +0.17 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.01 +0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.27 +0.30 137 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 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 0.03 0.04 0.03 0.06 +0.01 16 8 69 +3
29JAN26 14.50 P 0.00 0.00 0.00 0.18 +0.02 16 0 65 0
29JAN26 15.00 P 0.32 0.32 0.32 0.40 +0.05 16 2 50 0
29JAN26 15.50 P 0.00 0.00 0.00 0.74 +0.06 16 0 9 0
29JAN26 16.00 P 0.00 0.00 0.00 1.18 +0.08 17 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.67 +0.07 20 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.25 +0.23 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.14 -0.02 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.13 +0.15 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.27 +0.30 83 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 0.00 16 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.25 +0.03 16 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.48 +0.05 16 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.81 +0.06 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.21 +0.07 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.67 +0.07 17 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.18 +0.12 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.25 +0.20 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.65 +0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.22 +0.06 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.16 +0.05 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.22 +0.22 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.27 +0.30 67 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 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 19 0 20 0
30MAR26 12.50 P 0.02 0.02 0.02 0.02 0.00 18 20 52 +20
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 +0.01 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.32 +0.02 16 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.56 +0.04 16 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.85 +0.02 16 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.28 +0.10 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.73 +0.13 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.18 +0.09 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.67 +0.09 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.25 +0.18 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.74 +0.19 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.25 +0.09 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.16 +0.05 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.22 +0.16 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.27 +0.20 58 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 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 19 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 0.06 +0.01 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 8 0
29JUN26 13.50 P 0.20 0.20 0.20 0.19 +0.01 17 1 2 -1
29JUN26 14.00 P 0.00 0.00 0.00 0.32 +0.01 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 +0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.73 +0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.06 +0.06 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 +0.11 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.81 +0.08 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 +0.09 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 +0.12 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.25 +0.18 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.74 +0.19 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.25 +0.09 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.16 +0.05 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 +0.16 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.27 +0.20 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 +0.03 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 +0.04 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.04 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.08 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 +0.06 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.54 +0.10 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 +0.10 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 +0.11 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 +0.19 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.25 +0.10 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.68 +0.02 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.74 +0.17 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.25 +0.09 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 +0.05 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.22 +0.16 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.27 +0.20 40 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 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 0.00 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 +0.03 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 +0.04 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 +0.04 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 +0.06 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 +0.07 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 +0.07 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.08 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.78 +0.09 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.28 +0.10 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.79 +0.10 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 +0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 +0.07 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 +0.11 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.27 +0.20 37 0 0 0
TOTAL PUT 31 3,613 +22
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$ 38.54
30DEC25 19.50 C 0.00 0.00 0.00 19.07 -0.28 119 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.70 -0.15 178 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.70 -0.21 166 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.56 -0.29 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.55 -0.31 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.55 -0.31 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.81 -0.05 139 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.56 -0.36 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.54 -0.45 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.57 -0.29 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.55 -0.32 0 0 0 0
30DEC25 30.00 C 9.03 9.03 9.03 8.55 -0.58 0 2 8 +2
30DEC25 31.00 C 0.00 0.00 0.00 7.57 -0.30 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.56 -0.31 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.55 -0.32 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.56 -0.36 0 0 0 0
30DEC25 35.00 C 3.57 3.57 3.57 3.58 -0.25 0 2 2 +2
30DEC25 36.00 C 0.00 0.00 0.00 2.59 -0.23 14 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 1.68 -0.31 18 0 17 0
30DEC25 38.00 C 1.12 1.12 1.12 0.92 -0.26 18 2 52 +2
30DEC25 39.00 C 0.47 0.52 0.47 0.40 -0.19 18 30 143 +15
30DEC25 40.00 C 0.20 0.20 0.20 0.13 -0.11 18 20 1,381 +20
30DEC25 41.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 230 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 423 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 525 0
30DEC25 44.00 C 0.03 0.03 0.03 0.01 0.00 28 5 504 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.84 -0.10 60 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.61 -0.43 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.66 -0.55 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.65 -0.32 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.66 -0.40 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.69 -0.27 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.87 -0.15 29 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.83 -0.15 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.92 -0.35 21 0 0 0
29JAN26 37.00 C 2.40 2.40 2.40 2.19 -0.28 21 2 2 +2
29JAN26 38.00 C 1.73 1.73 1.73 1.56 -0.25 22 2 181 0
29JAN26 39.00 C 0.00 0.00 0.00 1.06 -0.22 22 0 152 0
29JAN26 40.00 C 0.80 0.82 0.72 0.70 -0.17 22 33 104 +17
29JAN26 41.00 C 0.48 0.48 0.48 0.43 -0.13 22 15 69 -15
29JAN26 42.00 C 0.34 0.34 0.34 0.25 -0.09 22 8 105 -8
29JAN26 43.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 167 0
29JAN26 45.00 C 0.11 0.11 0.11 0.04 -0.02 22 158 751 +158
29JAN26 46.00 C 0.07 0.08 0.07 0.02 -0.01 23 20 29 -11
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JAN26 49.00 C 0.04 0.04 0.04 0.01 0.00 27 2 22 -1
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.74 -0.47 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.75 -0.29 22 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.76 -0.41 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.83 -0.13 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.90 -0.16 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.20 -0.29 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.26 -0.32 22 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.58 -0.27 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.98 -0.24 22 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 1.48 -0.23 22 0 16 0
26FEB26 40.00 C 1.20 1.20 1.20 1.09 -0.19 23 1 56 0
26FEB26 41.00 C 0.88 0.88 0.88 0.78 -0.15 23 15 136 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.54 -0.12 23 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 0.36 -0.09 23 0 27 0
26FEB26 44.00 C 0.00 0.00 0.00 0.23 -0.07 23 0 20 0
26FEB26 45.00 C 0.25 0.25 0.25 0.15 -0.05 23 220 660 +220
26FEB26 46.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.71 -0.30 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.72 -0.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.76 -0.35 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.72 -0.40 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.79 -0.07 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.81 -0.62 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.81 -0.39 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.80 -0.38 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.84 -0.49 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.12 -0.14 41 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 8.87 -0.34 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.87 -0.39 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.96 -0.33 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.18 -0.20 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.18 -0.39 23 0 33 0
30MAR26 35.00 C 4.71 4.71 4.71 4.38 -0.17 23 1 147 +1
30MAR26 36.00 C 0.00 0.00 0.00 3.62 -0.36 23 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 3.00 -0.27 23 0 47 0
30MAR26 38.00 C 2.67 2.67 2.67 2.43 -0.24 24 3 37 +3
30MAR26 39.00 C 0.00 0.00 0.00 1.95 -0.22 24 0 99 0
30MAR26 40.00 C 1.53 1.53 1.53 1.54 -0.20 24 15 22 0
30MAR26 41.00 C 0.00 0.00 0.00 1.22 -0.16 24 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 0.93 -0.13 24 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.69 -0.12 24 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.51 -0.09 24 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 0.37 -0.07 24 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.27 -0.05 24 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 17.72 -0.59 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.76 -0.51 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.73 -0.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.09 -0.30 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.11 -0.32 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.12 -0.30 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.21 -0.23 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.16 -0.40 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.24 -0.29 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.30 -0.27 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.34 -0.38 25 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.50 -0.38 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.43 -0.58 21 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 5.68 -0.49 22 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 4.98 -0.45 23 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.59 -0.13 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.77 -0.32 24 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.28 -0.25 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.79 -0.22 24 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.38 -0.12 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.04 -0.06 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.69 -0.11 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.40 -0.09 25 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.15 -0.08 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.93 -0.07 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.75 -0.06 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.61 -0.03 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.47 -0.04 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.12 -0.32 31 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.21 -0.27 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.21 -0.35 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.28 -0.33 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.44 -0.32 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.50 -0.29 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.73 -0.30 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.91 -0.33 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.06 -0.39 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.66 -0.08 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.84 -0.25 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.44 -0.03 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.72 -0.24 25 0 45 0
29SEP26 39.00 C 3.45 3.45 3.45 3.22 -0.26 25 90 253 +90
29SEP26 40.00 C 0.00 0.00 0.00 2.91 -0.18 26 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 2.57 -0.13 26 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 2.19 -0.22 25 0 172 0
29SEP26 43.00 C 0.00 0.00 0.00 1.94 -0.16 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.68 -0.13 26 0 1 0
29SEP26 45.00 C 1.65 1.67 1.63 1.43 -0.14 26 39 30 +18
29SEP26 46.00 C 0.00 0.00 0.00 1.24 -0.10 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.05 -0.11 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 -0.09 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 -0.08 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.63 -0.06 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.61 -0.19 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.78 -0.13 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.90 -0.27 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.15 -0.35 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.41 -0.45 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.80 -0.47 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.24 -0.47 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.72 -0.64 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.25 -0.61 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.93 -0.49 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.52 -0.46 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.15 -0.47 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.80 -0.45 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.46 -0.47 26 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 2.26 -0.31 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.03 -0.26 26 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 -0.28 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.53 -0.38 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.36 -0.34 26 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.18 -0.35 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.05 -0.31 26 0 63 0
TOTAL CALL 685 11,317 +530
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 976 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 18 0 310 0
30DEC25 37.00 P 0.00 0.00 0.00 0.09 0.00 18 0 575 0
30DEC25 38.00 P 0.29 0.36 0.25 0.33 +0.05 18 62 890 +34
30DEC25 39.00 P 0.84 0.84 0.68 0.79 +0.11 17 30 946 -3
30DEC25 40.00 P 1.38 1.62 1.38 1.59 +0.21 20 4 835 -1
30DEC25 41.00 P 0.00 0.00 0.00 2.51 +0.28 22 0 90 0
30DEC25 42.00 P 0.00 0.00 0.00 3.56 +0.32 33 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 4.51 +0.21 35 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 5.49 +0.31 38 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 6.50 +0.22 44 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 7.51 +0.33 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.49 +0.31 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.52 +0.17 62 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.51 +0.16 65 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.73 +0.38 92 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.00 +0.15 78 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.46 +0.28 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.97 -0.01 88 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.14 0.00 22 0 85 0
29JAN26 36.00 P 0.28 0.29 0.28 0.28 +0.01 22 36 185 +8
29JAN26 37.00 P 0.53 0.53 0.53 0.52 +0.04 22 1 441 -1
29JAN26 38.00 P 0.82 0.82 0.75 0.89 +0.08 22 45 381 +34
29JAN26 39.00 P 0.00 0.00 0.00 1.40 +0.12 22 0 321 0
29JAN26 40.00 P 1.95 1.95 1.95 2.04 +0.17 22 1 120 +1
29JAN26 41.00 P 0.00 0.00 0.00 2.84 +0.25 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.64 +0.20 23 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.58 +0.28 26 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.49 +0.27 24 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.65 +0.28 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.51 +0.25 32 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.49 +0.31 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.52 +0.17 39 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.51 +0.16 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.73 +0.38 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.00 +0.15 50 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.74 +0.56 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.01 +0.03 63 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 0.00 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 0.11 0.11 0.11 0.10 0.00 23 1 67 +1
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 0.32 +0.02 23 0 154 0
26FEB26 36.00 P 0.00 0.00 0.00 0.52 +0.02 22 0 120 0
26FEB26 37.00 P 0.00 0.00 0.00 0.82 +0.05 22 0 350 0
26FEB26 38.00 P 1.24 1.24 1.18 1.21 +0.08 22 343 392 +342
26FEB26 39.00 P 0.00 0.00 0.00 1.73 +0.12 23 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 2.34 +0.16 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 3.08 +0.22 24 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.90 +0.31 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.71 +0.16 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.53 +0.07 22 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.65 +0.28 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.53 +0.27 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.50 +0.32 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.53 +0.18 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.51 +0.02 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.73 +0.38 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.00 +0.15 41 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.74 +0.56 58 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.20 +0.22 61 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 0.11 0.11 0.11 0.08 0.00 24 2 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 0.00 24 0 1,949 0
30MAR26 33.00 P 0.26 0.26 0.26 0.24 +0.01 24 15 197 +15
30MAR26 34.00 P 0.40 0.40 0.37 0.39 +0.02 24 30 500 +30
30MAR26 35.00 P 0.57 0.57 0.57 0.57 +0.04 24 20 237 0
30MAR26 36.00 P 0.78 0.80 0.78 0.83 +0.05 24 9 83 +9
30MAR26 37.00 P 1.14 1.16 1.14 1.16 +0.07 24 80 962 +80
30MAR26 38.00 P 1.61 1.61 1.61 1.62 +0.11 24 7 138 0
30MAR26 39.00 P 0.00 0.00 0.00 2.11 +0.12 24 0 33 0
30MAR26 40.00 P 0.00 0.00 0.00 2.71 +0.15 24 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.24 +0.05 23 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 4.12 +0.11 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.71 -0.09 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.79 +0.29 26 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.68 +0.31 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.74 +0.48 30 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.73 +0.53 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.74 +0.39 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.51 +0.02 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.73 +0.30 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.00 +0.15 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.74 +0.31 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.20 +0.22 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 0.07 +0.01 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.76 +0.02 24 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.02 +0.07 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.33 +0.09 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.69 +0.09 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.12 +0.11 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.63 +0.07 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 3.23 +0.22 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.82 +0.17 24 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 4.53 +0.17 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.01 -0.05 23 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.74 -0.06 23 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.52 +0.11 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.33 +0.15 22 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.48 +0.21 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.34 +0.16 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.22 +0.18 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.12 +0.17 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.01 +0.19 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.33 +0.19 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.74 +0.23 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.20 +0.22 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.72 +0.01 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.95 +0.03 25 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.21 +0.02 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.51 +0.04 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.87 +0.05 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.26 +0.07 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.71 +0.07 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.20 +0.08 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.88 +0.22 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.46 +0.14 26 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 4.99 +0.03 25 0 361 0
29SEP26 42.00 P 0.00 0.00 0.00 5.63 -0.06 25 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.35 -0.10 25 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.38 +0.16 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.17 +0.16 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.99 +0.43 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.82 +0.18 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.66 +0.20 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.51 +0.21 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.34 +0.16 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.59 +0.17 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.90 +0.20 28 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.23 +0.21 27 0 0 0
30DEC26 30.00 P 0.88 0.88 0.88 0.83 -0.11 26 1 14 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.09 -0.09 26 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 -0.09 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 -0.08 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.02 -0.08 26 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.42 -0.08 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.86 -0.08 26 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.34 -0.08 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.86 -0.06 27 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.43 +0.08 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.03 -0.01 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.67 0.00 27 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.34 -0.04 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.06 +0.03 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.79 -0.09 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.58 -0.07 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.37 -0.07 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.20 -0.05 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.05 +0.01 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.90 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.80 +0.12 30 0 0 0
TOTAL PUT 687 24,068 +550
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$ 7.51
30DEC25 3.40 C 0.00 0.00 0.00 4.17 -0.12 243 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.92 -0.16 155 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.87 -0.11 220 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.78 -0.10 220 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.62 -0.16 138 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.52 -0.18 133 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.47 -0.12 192 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.32 -0.19 122 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.21 -0.18 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.02 -0.19 108 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.92 -0.19 103 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.82 -0.21 99 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.76 -0.14 141 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.62 -0.18 90 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.55 -0.16 123 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.33 -0.13 128 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.07 -0.14 110 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.77 -0.19 56 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.55 -0.15 75 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.31 -0.15 69 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.05 -0.16 53 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.78 -0.18 33 0 258 0
30DEC25 7.00 C 0.55 0.55 0.55 0.58 -0.14 40 2 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.38 -0.13 36 0 410 0
30DEC25 7.50 C 0.00 0.00 0.00 0.23 -0.11 36 0 460 0
30DEC25 7.75 C 0.15 0.15 0.15 0.12 -0.09 34 235 1,300 +235
30DEC25 8.00 C 0.10 0.10 0.08 0.06 -0.06 35 11 6,547 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.03 36 0 875 0
30DEC25 8.50 C 0.03 0.03 0.01 0.01 -0.02 35 273 1,664 +10
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,019 0
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 47 35 2,370 -35
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 53 4 873 -4
30DEC25 9.50 C 0.01 0.01 0.01 0.01 0.00 59 1 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 787 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 145 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 156 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.55 -0.16 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.33 -0.14 70 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.09 -0.12 65 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.84 -0.13 58 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.55 -0.17 38 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.36 -0.13 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.11 -0.14 40 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 0.91 -0.15 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.72 -0.15 38 0 100 0
29JAN26 7.25 C 0.00 0.00 0.00 0.56 -0.13 38 0 54 0
29JAN26 7.50 C 0.00 0.00 0.00 0.43 -0.11 39 0 200 0
29JAN26 7.75 C 0.30 0.30 0.30 0.32 -0.09 39 150 1,136 +145
29JAN26 8.00 C 0.26 0.26 0.26 0.23 -0.08 38 100 1,010 0
29JAN26 8.25 C 0.18 0.19 0.18 0.17 -0.05 39 250 940 -114
29JAN26 8.50 C 0.16 0.16 0.12 0.12 -0.04 39 38 928 0
29JAN26 8.75 C 0.10 0.10 0.10 0.08 -0.03 39 5 626 -5
29JAN26 9.00 C 0.08 0.08 0.08 0.05 -0.03 38 3 848 -1
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 40 0 214 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 436 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 451 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.57 -0.18 54 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.34 -0.13 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.12 -0.09 55 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.87 -0.13 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.65 -0.12 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.43 -0.14 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.15 -0.20 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.98 -0.18 37 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.85 -0.12 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.69 -0.12 39 0 17 0
26FEB26 7.50 C 0.54 0.54 0.52 0.56 -0.11 39 17 273 +13
26FEB26 7.75 C 0.43 0.44 0.43 0.45 -0.10 39 175 190 +145
26FEB26 8.00 C 0.36 0.36 0.35 0.36 -0.08 40 200 974 +150
26FEB26 8.25 C 0.30 0.31 0.30 0.28 -0.07 39 250 1,194 0
26FEB26 8.50 C 0.25 0.26 0.25 0.22 -0.06 40 290 695 +140
26FEB26 8.75 C 0.00 0.00 0.00 0.17 -0.05 40 0 257 0
26FEB26 9.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 254 0
26FEB26 9.25 C 0.00 0.00 0.00 0.10 -0.03 40 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.03 39 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.89 -0.14 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.78 -0.14 74 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.63 -0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.56 -0.17 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.47 -0.16 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.33 -0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.28 -0.16 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.22 -0.12 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.09 -0.17 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.93 -0.21 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.89 -0.17 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.83 -0.13 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.64 -0.23 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.57 -0.20 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.37 -0.13 49 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.12 -0.17 43 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.87 -0.17 38 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.67 -0.16 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.51 -0.09 44 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.25 -0.17 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.09 -0.16 39 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.96 -0.12 41 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 -0.12 41 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.70 -0.12 41 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.60 -0.10 42 0 506 0
30MAR26 8.00 C 0.47 0.47 0.47 0.50 -0.09 41 75 105 +39
30MAR26 8.25 C 0.00 0.00 0.00 0.41 -0.09 41 0 422 0
30MAR26 8.50 C 0.39 0.39 0.39 0.34 -0.07 41 15 664 +15
30MAR26 8.75 C 0.00 0.00 0.00 0.28 -0.06 41 0 352 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 934 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 -0.05 40 0 1,166 0
30MAR26 9.50 C 0.23 0.23 0.23 0.15 -0.04 41 10 1,401 -10
30MAR26 9.75 C 0.00 0.00 0.00 0.12 -0.04 41 0 202 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.68 -0.16 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.46 -0.19 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 -0.14 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 -0.15 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 -0.16 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.68 -0.12 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 -0.12 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.30 -0.20 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.18 -0.16 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.05 -0.15 41 0 0 0
29JUN26 7.50 C 0.97 0.97 0.97 0.98 -0.10 44 15 52 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.87 -0.09 44 0 187 0
29JUN26 8.00 C 0.84 0.84 0.84 0.77 -0.08 43 1 137 +1
29JUN26 8.25 C 0.00 0.00 0.00 0.68 -0.08 43 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.60 -0.07 43 0 623 0
29JUN26 8.75 C 0.00 0.00 0.00 0.53 -0.07 43 0 46 0
29JUN26 9.00 C 0.50 0.50 0.50 0.46 -0.07 43 15 643 +15
29JUN26 9.25 C 0.00 0.00 0.00 0.41 -0.05 43 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 -0.06 43 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 -0.05 43 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 -0.05 43 0 12 0
29JUN26 10.50 C 0.30 0.30 0.30 0.21 -0.03 43 1 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 -0.15 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.16 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 -0.17 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 -0.15 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 -0.16 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 -0.17 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 -0.15 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 -0.10 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 -0.15 42 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 -0.14 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 -0.11 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.07 -0.10 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 -0.09 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 -0.10 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 -0.08 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 -0.07 45 0 6 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 -0.07 44 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 -0.07 45 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.06 44 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 -0.06 44 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 -0.06 44 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.39 -0.05 44 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 2.57 -0.15 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 -0.12 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.23 -0.15 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 -0.15 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 -0.12 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 -0.13 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.66 -0.14 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 -0.14 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.42 -0.13 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 -0.09 43 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 -0.13 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 -0.11 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.06 -0.10 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.98 -0.11 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.10 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 -0.07 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.07 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.07 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 -0.09 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.08 44 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.08 44 0 0 0
TOTAL CALL 2,171 67,687 +754
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 181 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 175 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 169 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 158 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 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 41 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 581 0
30DEC25 7.00 P 0.03 0.03 0.03 0.04 +0.01 34 15 924 +15
30DEC25 7.25 P 0.08 0.10 0.08 0.09 +0.02 32 3 1,270 +1
30DEC25 7.50 P 0.16 0.22 0.15 0.19 +0.04 32 84 6,086 +2
30DEC25 7.75 P 0.30 0.38 0.30 0.34 +0.07 32 65 1,270 +4
30DEC25 8.00 P 0.00 0.00 0.00 0.53 +0.10 32 10 2,313 0
30DEC25 8.25 P 0.00 0.00 0.00 0.75 +0.12 31 0 532 0
30DEC25 8.50 P 0.00 0.00 0.00 0.99 +0.15 0 0 876 0
30DEC25 8.75 P 0.00 0.00 0.00 1.25 +0.16 46 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.49 +0.15 0 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.74 +0.15 0 0 2,352 0
30DEC25 9.50 P 1.99 1.99 1.99 2.02 +0.18 76 5 3,720 -173
30DEC25 9.75 P 0.00 0.00 0.00 2.26 +0.17 77 0 872 -226
30DEC25 10.00 P 2.49 2.49 2.49 2.49 +0.15 0 5 963 -1,600
30DEC25 10.50 P 0.00 0.00 0.00 2.99 +0.15 0 0 550 -100
30DEC25 11.00 P 0.00 0.00 0.00 3.51 +0.17 105 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 15 -100
30DEC25 12.00 P 0.00 0.00 0.00 4.50 +0.16 114 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.00 +0.16 122 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.49 +0.15 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.49 +0.15 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 8.00 +0.16 164 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.49 +0.15 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 51 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 40 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 39 0 193 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 460 0
29JAN26 6.50 P 0.06 0.07 0.06 0.06 +0.01 37 10 380 +5
29JAN26 6.75 P 0.11 0.11 0.10 0.11 +0.02 38 420 783 +322
29JAN26 7.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 846 0
29JAN26 7.25 P 0.00 0.00 0.00 0.26 +0.04 37 0 755 0
29JAN26 7.50 P 0.40 0.40 0.40 0.38 +0.06 37 100 1,227 0
29JAN26 7.75 P 0.00 0.00 0.00 0.52 +0.07 37 0 741 0
29JAN26 8.00 P 0.00 0.00 0.00 0.68 +0.09 37 0 1,245 0
29JAN26 8.25 P 0.00 0.00 0.00 0.86 +0.10 36 0 782 0
29JAN26 8.50 P 1.08 1.08 1.08 1.08 +0.11 39 5 1,092 +5
29JAN26 8.75 P 0.00 0.00 0.00 1.30 +0.13 39 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.53 +0.17 41 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.75 +0.16 37 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 2.02 +0.18 47 0 168 0
29JAN26 9.75 P 2.23 2.23 2.23 2.26 +0.16 48 5 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.49 +0.15 0 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 3.02 +0.18 61 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.51 +0.17 64 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.50 +0.16 71 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 5.00 +0.16 76 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.49 +0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 286 0
26FEB26 6.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 676 0
26FEB26 6.75 P 0.18 0.18 0.17 0.19 +0.02 38 200 851 +40
26FEB26 7.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 773 0
26FEB26 7.25 P 0.37 0.37 0.37 0.37 +0.04 38 100 1,034 +24
26FEB26 7.50 P 0.51 0.51 0.51 0.49 +0.05 38 100 287 -93
26FEB26 7.75 P 0.00 0.00 0.00 0.63 +0.07 38 0 873 0
26FEB26 8.00 P 0.00 0.00 0.00 0.80 +0.10 39 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 0.96 +0.10 38 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.18 +0.13 41 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.38 +0.14 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.57 +0.11 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.79 +0.10 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.02 +0.11 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.26 +0.13 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.56 +0.19 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.02 +0.18 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.51 +0.17 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.50 +0.16 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.00 +0.16 63 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.52 +0.18 74 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.52 +0.18 82 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 52 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 41 0 23 0
30MAR26 5.50 P 0.05 0.05 0.05 0.05 0.00 42 1 213 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 0.00 39 0 3,218 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 +0.01 40 0 157 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 +0.02 40 0 431 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 +0.03 40 0 448 0
30MAR26 7.00 P 0.36 0.36 0.36 0.38 +0.04 40 75 2,710 +25
30MAR26 7.25 P 0.00 0.00 0.00 0.48 +0.04 39 0 549 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 +0.05 40 10 658 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.76 +0.08 40 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.92 +0.09 41 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 1.10 +0.10 42 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.27 +0.09 41 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.45 +0.09 40 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.70 +0.14 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.92 +0.13 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.13 +0.13 46 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 +0.21 48 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.59 +0.16 48 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.06 +0.16 50 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.51 +0.14 46 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.53 +0.19 58 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 5.04 +0.19 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.52 +0.18 64 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.54 +0.20 75 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.53 +0.19 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 8.00 +0.16 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.53 +0.19 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 43 0 113 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 +0.02 43 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 220 0
29JUN26 5.75 P 0.22 0.22 0.22 0.22 +0.02 42 15 50 +10
29JUN26 6.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 103 0
29JUN26 6.25 P 0.00 0.00 0.00 0.36 +0.03 42 0 172 0
29JUN26 6.50 P 0.00 0.00 0.00 0.44 +0.03 41 0 117 0
29JUN26 6.75 P 0.00 0.00 0.00 0.55 +0.04 42 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 +0.05 42 0 777 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 +0.05 41 0 245 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 +0.06 41 0 344 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 +0.06 41 0 332 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 +0.08 42 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.11 42 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 +0.12 42 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.11 43 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.14 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.13 45 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 +0.13 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 +0.06 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 +0.09 44 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 +0.12 46 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 +0.10 45 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.10 +0.11 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.58 +0.12 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.04 +0.14 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.53 +0.14 48 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.00 +0.12 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.54 +0.20 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.00 +0.14 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.53 +0.19 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.00 +0.16 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.53 +0.19 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.02 44 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 +0.02 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 +0.03 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 +0.02 44 0 31 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.03 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.63 +0.03 43 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 +0.05 44 0 23 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.06 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 +0.07 44 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.04 43 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.07 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 +0.07 44 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.07 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 +0.09 45 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.10 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.11 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.10 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 +0.11 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.13 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.96 +0.12 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 +0.13 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 +0.14 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.28 +0.16 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.15 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.19 +0.14 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.65 +0.14 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.13 +0.16 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.57 +0.11 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.04 +0.12 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.53 +0.13 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.02 +0.18 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.53 +0.17 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 44 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.01 44 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.02 44 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 0.00 44 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.02 45 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.02 45 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.03 45 0 50 0
30DEC26 7.25 P 1.13 1.13 1.13 1.17 +0.03 45 1 87 +1
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.07 45 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.04 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 +0.04 45 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 +0.05 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 +0.06 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 +0.08 46 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.51 +0.08 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.06 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 +0.07 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.08 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 +0.10 47 0 0 0
TOTAL PUT 1,229 67,582 -1,828
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$ 7.01
30DEC25 4.00 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.92 +0.01 115 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.82 -0.02 110 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.71 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.12 +0.01 77 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.02 +0.01 73 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30DEC25 6.00 C 0.97 0.97 0.97 1.01 +0.01 0 1 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.52 +0.02 17 0 0 0
30DEC25 6.75 C 0.26 0.26 0.26 0.30 +0.02 21 27 27 +27
30DEC25 7.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.03 +0.02 34 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.04 -0.02 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.80 -0.01 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.37 +0.01 20 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 0.05 -0.01 19 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 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 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
26FEB26 4.90 C 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.80 -0.03 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.55 0.00 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.42 0.00 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.01 20 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 0.05 -0.01 20 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 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 28 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 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.75 +0.02 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.26 +0.02 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 -0.02 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 +0.01 14 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 +0.01 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.09 +0.01 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.87 +0.01 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 -0.01 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 +0.01 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.01 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 21 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 0.07 0.07 0.07 0.06 0.00 21 20 10,340 +20
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 31 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 2.40 +0.01 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 +0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 +0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 +0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.03 19 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 0.00 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.01 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.01 20 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 0.18 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 20 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 0.01 -0.01 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
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 26 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 -0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.02 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.02 26 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 -0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 -0.01 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 0.00 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 0.00 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.01 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP26 7.75 C 0.25 0.25 0.25 0.29 0.00 22 1 42 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 23 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 0.04 +0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 -0.02 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 -0.02 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 0.00 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 +0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.01 22 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 0.13 +0.01 22 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 49 23,061 +48
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 420 0
30DEC25 7.00 P 0.09 0.09 0.09 0.11 -0.01 20 19 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.27 -0.02 20 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.50 0.00 24 0 370 0
30DEC25 7.75 P 0.00 0.00 0.00 0.76 0.00 38 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.26 +0.01 54 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.53 +0.03 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.79 +0.02 82 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.00 -0.02 68 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.28 0.00 92 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.54 +0.02 104 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.79 +0.01 110 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.01 -0.02 100 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.50 -0.03 101 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 0.00 20 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.33 -0.01 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.53 -0.01 21 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.76 -0.02 24 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 1.00 -0.03 26 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.26 -0.02 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 -0.02 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.79 +0.01 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.00 -0.06 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.28 -0.04 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.54 -0.01 63 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.79 -0.04 67 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 0.00 20 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.37 -0.01 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 -0.01 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.78 0.00 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.01 -0.02 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.53 -0.02 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.79 0.00 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.00 -0.06 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.28 -0.04 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.54 -0.01 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.79 -0.04 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 0.00 20 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 -0.01 20 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.28 0.00 20 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.60 -0.01 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 -0.02 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 -0.01 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 -0.02 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 0.00 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.01 -0.05 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 -0.04 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.54 -0.01 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.79 -0.04 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.01 -0.02 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.51 -0.02 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.04 0.04 0.04 0.03 0.00 21 10 30 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 0.00 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 +0.01 20 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 -0.03 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 0.00 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 -0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 -0.02 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 -0.02 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 -0.02 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 -0.04 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 -0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 -0.01 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 -0.04 28 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 -0.02 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.51 -0.02 28 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 0.00 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 0.17 +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 0.32 -0.01 22 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.01 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 -0.01 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.01 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.01 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.02 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 -0.03 25 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 22 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 0.15 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 0.00 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 +0.01 23 0 0 0
TOTAL PUT 29 25,089 +10
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$ 5.62
30DEC25 3.60 C 0.00 0.00 0.00 2.08 +0.01 159 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.93 -0.04 96 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.75 -0.02 113 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.65 -0.02 106 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.55 -0.02 100 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.43 -0.04 69 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.33 -0.04 63 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.23 -0.04 58 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.14 -0.03 66 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.04 -0.03 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.95 -0.02 63 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.83 -0.04 39 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.63 -0.04 30 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.39 -0.03 26 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 654 0
30DEC25 5.75 C 0.04 0.04 0.02 0.03 -0.02 16 27 2,626 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 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 0.00 120 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.47 -0.01 58 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.37 -0.02 54 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.27 -0.02 50 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.96 -0.03 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.40 -0.05 14 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.21 -0.03 16 0 79 0
29JAN26 5.75 C 0.09 0.09 0.09 0.09 -0.02 17 10 116 +8
29JAN26 6.00 C 0.04 0.04 0.03 0.03 -0.01 17 17 506 +15
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 7,115 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 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 49 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.39 -0.01 46 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.17 -0.03 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.86 -0.04 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.26 -0.03 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.13 -0.03 17 0 102 0
26FEB26 6.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 -0.02 17 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.47 -0.04 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.39 -0.03 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.27 -0.05 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.18 -0.04 27 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.10 -0.03 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.98 -0.05 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.88 -0.05 20 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.80 -0.03 22 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.69 -0.05 18 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.48 -0.04 17 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.31 -0.03 18 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.19 -0.01 18 0 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 872 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 2,406 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.49 -0.04 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.04 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.20 -0.05 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.11 -0.03 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.02 -0.03 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 -0.03 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.75 -0.03 19 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.56 -0.03 19 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 -0.03 19 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 -0.02 19 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 551 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.02 18 0 351 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 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 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.51 -0.02 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.41 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 -0.04 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 -0.05 18 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 -0.03 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 -0.03 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 -0.02 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.02 20 0 48 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.02 21 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.01 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 -0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.04 17 0 0 0
30DEC26 4.50 C 1.22 1.22 1.22 1.20 -0.05 16 2 3 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 -0.03 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 -0.02 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 -0.03 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
30DEC26 6.25 C 0.21 0.21 0.21 0.26 -0.02 20 50 50 +50
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -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 0.05 -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 22 0 0 0
TOTAL CALL 106 34,471 +73
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 2,391 0
30DEC25 5.75 P 0.00 0.00 0.00 0.17 +0.04 20 0 4,259 0
30DEC25 6.00 P 0.39 0.39 0.39 0.39 +0.04 25 2 2,245 -2
30DEC25 6.25 P 0.00 0.00 0.00 0.63 +0.03 0 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.13 +0.03 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.42 +0.07 82 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.13 +0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 17 0 395 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 4,105 0
29JAN26 5.75 P 0.20 0.20 0.20 0.20 +0.03 17 10 499 -2
29JAN26 6.00 P 0.41 0.41 0.41 0.40 +0.03 18 25 172 +25
29JAN26 6.25 P 0.00 0.00 0.00 0.63 +0.03 0 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.42 +0.07 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.63 +0.03 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 0.00 15 0 91 0
26FEB26 5.50 P 0.09 0.09 0.09 0.10 0.00 16 5 158 +5
26FEB26 5.75 P 0.00 0.00 0.00 0.22 0.00 16 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.40 +0.01 15 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.65 +0.04 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.42 +0.07 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.63 +0.03 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 0.00 0.00 0.00 0.06 +0.01 17 0 998 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.01 17 0 647 0
30MAR26 5.75 P 0.00 0.00 0.00 0.26 +0.02 17 0 1,034 0
30MAR26 6.00 P 0.00 0.00 0.00 0.44 +0.03 18 0 317 0
30MAR26 6.25 P 0.67 0.67 0.67 0.65 +0.04 19 8 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 +0.03 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.42 +0.07 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.13 +0.03 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 0.00 17 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 17 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 18 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 18 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.01 18 0 187 0
29JUN26 5.50 P 0.23 0.23 0.23 0.25 +0.01 18 5 488 +5
29JUN26 5.75 P 0.39 0.39 0.39 0.38 +0.01 18 260 1,115 +260
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.02 18 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 +0.03 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.96 +0.02 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 +0.03 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 +0.03 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.64 +0.03 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.89 +0.04 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.13 +0.03 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 20 0 5 0
29SEP26 4.60 P 0.06 0.06 0.06 0.07 0.00 21 54 109 +54
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 21 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 21 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 202 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.01 22 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.01 22 0 226 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.01 22 0 325 0
29SEP26 6.00 P 0.00 0.00 0.00 0.67 +0.02 22 0 24 0
29SEP26 6.25 P 0.90 0.90 0.90 0.85 +0.02 23 9 9 +9
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.49 +0.03 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.72 +0.03 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.96 +0.03 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.20 +0.03 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.03 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 +0.03 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.01 21 0 21 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.01 21 0 28 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 +0.01 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.02 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 +0.02 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.28 +0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 +0.03 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.03 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.97 +0.03 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.03 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.45 +0.03 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 +0.03 32 0 0 0
TOTAL PUT 378 33,429 +354
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.48
30DEC25 12.00 C 0.00 0.00 0.00 15.49 -0.65 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.00 -0.64 148 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.50 -0.64 140 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.00 -0.64 131 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.50 -0.64 122 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.00 -0.64 114 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.50 -0.64 106 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.00 -0.64 97 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.50 -0.64 87 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.00 -0.64 67 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.50 -0.64 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.00 -0.65 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.65 -0.50 137 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.00 -0.65 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.50 -0.65 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.00 -0.65 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.50 -0.65 0 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 6.51 -0.64 54 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 5.66 -0.49 82 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.51 -0.64 35 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.59 -0.57 48 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.59 -0.59 36 0 758 0
30DEC25 26.00 C 2.10 2.10 2.10 1.63 -0.62 28 2 337 0
30DEC25 27.00 C 1.20 1.20 0.85 0.93 -0.51 30 11 364 -11
30DEC25 28.00 C 0.75 0.81 0.44 0.45 -0.34 30 39 904 +33
30DEC25 29.00 C 0.25 0.42 0.22 0.20 -0.19 32 164 894 -33
30DEC25 30.00 C 0.23 0.23 0.13 0.07 -0.09 32 46 1,550 +29
30DEC25 31.00 C 0.11 0.13 0.11 0.02 -0.05 32 81 546 -7
30DEC25 32.00 C 0.06 0.06 0.04 0.01 -0.01 35 50 1,058 +4
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 522 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.00 -0.65 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.50 -0.65 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.00 -0.65 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.50 -0.65 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.51 -0.64 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.66 -0.49 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.51 -0.66 27 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.59 -0.62 33 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 2.67 -0.66 30 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.00 -0.47 33 0 16 0
29JAN26 27.00 C 1.49 1.49 1.49 1.43 -0.39 33 4 141 0
29JAN26 28.00 C 0.98 0.98 0.98 1.00 -0.30 34 1 299 -1
29JAN26 29.00 C 0.78 1.02 0.74 0.66 -0.24 34 132 440 -31
29JAN26 30.00 C 0.60 0.60 0.60 0.42 -0.18 34 2 336 +2
29JAN26 31.00 C 0.00 0.00 0.00 0.25 -0.16 33 0 790 0
29JAN26 32.00 C 0.00 0.00 0.00 0.15 -0.11 34 0 777 0
29JAN26 33.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 616 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 149 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 147 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 61 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.00 -0.65 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.50 -0.65 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.00 -0.65 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.50 -0.65 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.51 -0.64 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.66 -0.51 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.56 -0.66 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.68 -0.66 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.95 -0.48 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.32 -0.42 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.82 -0.33 34 0 30 0
26FEB26 28.00 C 1.61 1.61 1.61 1.39 -0.27 34 97 184 +97
26FEB26 29.00 C 0.00 0.00 0.00 1.05 -0.20 35 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.76 -0.17 35 0 60 0
26FEB26 31.00 C 0.67 0.67 0.67 0.54 -0.17 35 7 45 0
26FEB26 32.00 C 0.54 0.54 0.54 0.38 -0.13 35 4 234 +4
26FEB26 33.00 C 0.00 0.00 0.00 0.26 -0.09 35 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 99 0
26FEB26 36.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.49 -0.65 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.00 -0.64 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.50 -0.64 72 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.00 -0.64 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.50 -0.64 64 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.00 -0.64 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.50 -0.64 57 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.00 -0.64 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.50 -0.64 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.00 -0.64 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.53 -0.61 55 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.00 -0.65 0 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.65 -0.50 59 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.00 -0.65 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.50 -0.65 0 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.01 -0.64 36 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.52 -0.64 36 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.66 -0.52 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.80 -0.46 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.86 -0.53 36 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.01 -0.44 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.30 -0.45 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.73 -0.39 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.20 -0.36 34 0 64 0
30MAR26 28.00 C 2.23 2.23 2.23 1.80 -0.27 35 3 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.48 -0.18 36 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.16 -0.15 36 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 0.90 -0.17 36 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.68 -0.16 36 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.51 -0.14 35 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.39 -0.10 36 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.29 -0.07 35 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.21 -0.06 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30MAR26 40.00 C 0.25 0.25 0.25 0.06 -0.02 36 5 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.50 -0.64 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.00 -0.64 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.59 -0.55 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.01 -0.64 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.56 -0.60 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.07 -0.62 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.65 -0.57 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.15 -0.61 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.62 -0.68 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.19 -0.67 33 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.78 -0.64 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.88 -0.47 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.12 -0.46 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.39 -0.46 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.84 -0.33 36 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.08 -0.45 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.52 -0.45 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.01 -0.44 34 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.63 -0.35 35 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.29 -0.27 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.93 -0.27 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.67 -0.20 36 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.40 -0.19 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.17 -0.24 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.98 -0.23 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.81 -0.21 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.67 -0.18 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.55 -0.16 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 -0.13 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.37 -0.12 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 -0.10 35 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 9.22 -0.85 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.80 -0.84 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.37 -0.86 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.96 -0.86 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.21 -0.59 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.51 -0.58 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.85 -0.55 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.23 -0.55 33 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.67 -0.53 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.15 -0.49 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.67 -0.49 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.44 34 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 2.86 -0.43 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.53 -0.38 34 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 2.29 -0.29 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.05 -0.22 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.78 -0.24 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.56 -0.29 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.34 -0.31 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.18 -0.25 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.02 -0.25 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.88 -0.22 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.76 -0.20 35 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 -0.18 35 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 -0.18 35 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 9.48 -0.89 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.09 -0.58 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.72 -0.57 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.35 -0.57 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.66 -0.53 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.99 -0.52 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.37 -0.51 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.79 -0.47 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.25 -0.47 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.76 -0.42 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.29 -0.42 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.88 -0.38 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.48 -0.38 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.14 -0.33 35 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 2.90 -0.24 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.57 -0.25 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.40 -0.14 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.14 -0.22 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.92 -0.20 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.30 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.48 -0.26 35 0 0 0
TOTAL CALL 648 17,679 +86
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 159 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 38 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 416 0
30DEC25 25.00 P 0.11 0.11 0.07 0.08 +0.03 32 4 739 +1
30DEC25 26.00 P 0.00 0.00 0.00 0.25 +0.10 31 0 716 0
30DEC25 27.00 P 0.52 0.64 0.37 0.62 +0.21 32 104 367 +16
30DEC25 28.00 P 0.80 1.08 0.80 1.21 +0.35 33 6 441 -4
30DEC25 29.00 P 1.65 1.65 1.65 2.01 +0.49 35 15 804 0
30DEC25 30.00 P 0.00 0.00 0.00 2.94 +0.58 41 0 229 0
30DEC25 31.00 P 0.00 0.00 0.00 3.93 +0.63 49 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 4.95 +0.66 59 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 5.83 +0.52 49 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.87 +0.54 64 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.03 +0.67 92 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.86 +0.47 76 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.93 +0.51 94 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.71 +0.26 0 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.05 +0.57 122 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.70 +0.20 0 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.10 +0.67 140 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 37 0
29JAN26 22.00 P 0.09 0.09 0.09 0.05 +0.01 35 2 71 -2
29JAN26 23.00 P 0.11 0.14 0.11 0.10 +0.02 33 16 270 +6
29JAN26 24.00 P 0.24 0.24 0.22 0.23 +0.05 34 11 152 0
29JAN26 25.00 P 0.41 0.41 0.41 0.42 +0.08 33 4 68 0
29JAN26 26.00 P 0.63 0.71 0.63 0.72 +0.12 33 25 166 0
29JAN26 27.00 P 0.00 0.00 0.00 1.14 +0.16 33 0 66 0
29JAN26 28.00 P 1.77 1.77 1.77 1.69 +0.22 33 1 3,063 0
29JAN26 29.00 P 2.33 2.49 2.33 2.46 +0.38 36 8 85 0
29JAN26 30.00 P 2.87 2.87 2.87 3.25 +0.46 37 15 104 0
29JAN26 31.00 P 0.00 0.00 0.00 4.08 +0.47 37 0 701 0
29JAN26 32.00 P 0.00 0.00 0.00 5.05 +0.56 41 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 5.96 +0.54 42 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.98 +0.59 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.03 +0.64 55 0 1 0
29JAN26 36.00 P 8.88 8.88 8.88 8.92 +0.52 52 1 1 +1
29JAN26 37.00 P 0.00 0.00 0.00 9.93 +0.51 57 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.89 +0.44 57 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.05 +0.57 73 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.86 +0.36 61 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.10 +0.57 83 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.14 +0.04 34 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 70 0
26FEB26 24.00 P 0.34 0.34 0.34 0.43 +0.08 34 15 83 +15
26FEB26 25.00 P 0.65 0.65 0.65 0.69 +0.11 34 26 101 +26
26FEB26 26.00 P 0.00 0.00 0.00 1.03 +0.15 33 0 149 0
26FEB26 27.00 P 1.45 1.45 1.45 1.47 +0.18 33 1 94 0
26FEB26 28.00 P 0.00 0.00 0.00 2.05 +0.26 34 0 51 0
26FEB26 29.00 P 0.00 0.00 0.00 2.73 +0.34 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.53 +0.45 37 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.34 +0.50 38 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.16 +0.49 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.02 +0.46 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.08 +0.59 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.08 +0.63 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.92 +0.48 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.10 +0.66 55 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.12 +0.66 59 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.12 +0.64 62 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.86 +0.36 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 30 0
30MAR26 21.00 P 0.18 0.18 0.18 0.18 +0.05 36 3 310 0
30MAR26 22.00 P 0.24 0.24 0.24 0.30 +0.07 35 2 272 +2
30MAR26 23.00 P 0.00 0.00 0.00 0.45 +0.08 35 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.69 +0.11 35 0 138 0
30MAR26 25.00 P 0.00 0.00 0.00 0.99 +0.13 35 0 211 0
30MAR26 26.00 P 0.00 0.00 0.00 1.37 +0.16 34 0 513 0
30MAR26 27.00 P 0.00 0.00 0.00 1.82 +0.17 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.44 +0.28 35 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.07 +0.32 36 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.85 +0.44 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.47 +0.33 35 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.24 +0.31 34 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.24 +0.47 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.13 +0.47 38 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.08 +0.50 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.01 +0.48 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.14 +0.63 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.14 +0.64 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.12 +0.62 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.94 +0.42 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.10 +0.56 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 36 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.03 35 0 15 0
29JUN26 20.00 P 0.31 0.33 0.31 0.32 +0.03 35 6 58 +6
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.65 +0.02 35 0 60 0
29JUN26 23.00 P 0.00 0.00 0.00 0.90 +0.04 35 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.20 +0.04 34 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.57 +0.06 34 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 2.00 +0.08 35 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.52 +0.18 35 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.11 +0.19 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.77 +0.27 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.45 +0.31 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.18 +0.36 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.95 +0.39 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.76 +0.43 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.60 +0.45 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 +0.48 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.39 +0.52 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.32 +0.54 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.26 +0.55 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.23 +0.57 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.11 +0.48 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.14 +0.52 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 +0.02 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 0.00 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 0.00 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.04 35 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.36 +0.08 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.72 +0.09 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.14 +0.12 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.60 +0.15 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.11 +0.16 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.69 +0.21 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.29 +0.22 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.95 +0.26 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.64 +0.28 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.39 +0.32 37 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.15 +0.34 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.97 +0.39 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.80 +0.40 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.67 +0.44 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.56 +0.46 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.47 +0.49 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.41 +0.52 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.36 +0.53 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.34 +0.57 44 0 0 0
30DEC26 18.50 P 0.54 0.54 0.54 0.53 +0.04 36 1 16 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.62 +0.05 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 +0.06 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.05 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.08 +0.07 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 +0.12 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.74 +0.13 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.14 +0.17 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.57 +0.18 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.06 +0.22 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.57 +0.22 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.15 +0.27 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.75 +0.28 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.41 +0.33 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.08 +0.33 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.80 +0.37 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 +0.39 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.33 +0.41 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.15 +0.45 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.97 +0.45 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.84 +0.49 39 0 0 0
TOTAL PUT 266 19,487 +68
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 6.77 +0.03 359 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.67 +0.03 348 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.57 +0.03 337 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.47 +0.03 326 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.37 +0.03 316 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.27 +0.03 307 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.17 +0.03 297 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.07 +0.03 289 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.98 +0.04 296 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.87 +0.03 272 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.77 +0.03 264 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.67 +0.03 256 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.57 +0.02 249 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.47 +0.02 242 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.38 +0.03 248 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.28 +0.03 241 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.16 +0.01 205 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.08 +0.03 228 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.97 +0.02 209 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.88 +0.03 215 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.77 +0.02 197 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.67 +0.02 191 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.58 +0.03 197 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.45 -0.01 141 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.38 +0.03 186 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.28 +0.04 180 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.18 +0.03 175 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.07 +0.02 159 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.98 +0.03 164 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.88 +0.03 159 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.63 +0.04 147 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.36 0.00 115 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.10 -0.01 85 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.86 +0.02 96 0 610 0
30DEC25 6.25 C 0.00 0.00 0.00 2.60 0.00 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.10 0.00 51 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.85 0.00 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.59 -0.01 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.35 0.00 28 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.10 -0.03 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.86 0.00 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.24 -0.02 26 0 525 0
30DEC25 9.00 C 0.15 0.15 0.15 0.13 -0.01 27 43 3,323 +31
30DEC25 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 5,689 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 0.00 28 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 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 0.00 101 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.37 - 39 0 0 -
29JAN26 6.75 C 0.00 0.00 0.00 2.15 +0.05 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.90 +0.02 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.66 +0.05 41 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.41 +0.05 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.14 -0.01 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.91 -0.01 24 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29JAN26 9.00 C 0.25 0.25 0.25 0.26 -0.01 25 15 513 +15
29JAN26 9.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 278 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.38 - 0 0 0 -
26FEB26 6.75 C 0.00 0.00 0.00 2.15 +0.01 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.90 +0.01 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.68 +0.04 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.43 +0.04 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.18 0.00 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.96 0.00 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.45 +0.01 23 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.24 +0.02 24 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 +0.01 24 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 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 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
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 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.38 +0.02 112 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.28 +0.04 108 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.18 +0.04 104 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.08 +0.04 100 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.98 +0.04 96 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.88 +0.01 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.79 +0.05 97 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.69 +0.02 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.59 +0.02 91 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.49 +0.02 88 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.39 +0.02 84 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.29 +0.04 81 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.19 +0.04 79 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.09 +0.04 76 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.99 +0.04 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.89 +0.04 70 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.80 +0.05 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.70 +0.05 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.60 +0.05 69 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.50 +0.04 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.40 +0.04 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.30 +0.04 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.20 +0.04 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.10 +0.04 57 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.00 +0.04 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.88 -0.01 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.63 -0.01 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.49 0.00 66 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.17 +0.06 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.93 +0.06 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.68 +0.04 40 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.44 +0.04 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.20 +0.06 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.95 +0.04 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.70 +0.04 27 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.46 +0.04 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.22 +0.02 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 0.00 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.80 +0.01 20 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.37 +0.03 21 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.27 +0.01 21 0 189 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 +0.01 21 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 21 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.41 +0.02 91 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.31 +0.02 87 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.21 +0.01 84 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.11 +0.01 81 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.02 +0.02 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.92 +0.02 79 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.82 +0.01 76 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.73 +0.02 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.63 +0.02 75 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.53 +0.01 72 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.44 +0.02 73 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.34 +0.02 70 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.25 +0.02 71 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.15 +0.02 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.05 +0.01 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.96 +0.02 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.86 +0.02 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.76 +0.01 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.67 +0.02 62 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.57 +0.02 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.47 +0.01 58 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.38 +0.02 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.28 +0.02 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.20 +0.10 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.02 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.99 0.00 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.74 -0.01 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.49 -0.01 44 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.25 0.00 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 0.00 38 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.75 0.00 34 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.50 -0.01 30 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.25 0.00 27 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.02 +0.06 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.77 +0.03 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.54 +0.05 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.31 +0.03 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 0.00 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.87 0.00 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.70 0.00 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.55 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 0.00 17 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 +0.01 17 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 0.00 17 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.01 17 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 +0.01 17 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 0.02 +0.01 18 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 2.50 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 0.00 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.02 0.00 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 0.00 17 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 0.00 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 0.00 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 0.00 15 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 -0.01 14 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 +0.05 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 +0.01 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.02 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 +0.01 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.01 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.01 15 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 15 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 15 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 19 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 6.50 C 0.00 0.00 0.00 2.53 - 15 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.32 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 +0.04 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.04 16 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 +0.05 16 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 +0.05 15 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.20 +0.04 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.01 +0.03 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 +0.04 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.04 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.04 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 +0.02 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 +0.01 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.01 14 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 +0.01 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.02 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 14 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 0.02 +0.01 14 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 58 26,770 +46
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 311 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 301 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 266 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 244 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 223 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 217 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 211 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 205 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 194 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 178 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 173 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.06 0.00 26 0 88 0
30DEC25 8.75 P 0.12 0.12 0.12 0.14 -0.01 26 130 555 0
30DEC25 9.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 1,903 0
30DEC25 9.25 P 0.00 0.00 0.00 0.46 0.00 27 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.69 -0.01 31 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.94 +0.01 38 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 1.16 0.00 0 0 31 -30
30DEC25 10.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JAN26 8.50 P 0.12 0.12 0.12 0.14 -0.02 23 1 56 +1
29JAN26 8.75 P 0.25 0.25 0.25 0.25 -0.01 24 3 345 +3
29JAN26 9.00 P 0.39 0.39 0.39 0.37 -0.02 24 1 151 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.56 0.00 26 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.75 0.00 26 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.94 -0.01 24 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.17 -0.01 24 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.66 0.00 0 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.30 +0.02 23 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.43 0.00 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.60 +0.01 24 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.78 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.99 0.00 25 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.19 -0.03 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 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 0.00 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 +0.01 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.43 -0.02 20 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.99 0.00 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.19 -0.03 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 47 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 43 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 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 0.00 16 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 +0.01 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 +0.01 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 0.00 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 0.00 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 0.00 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.19 -0.03 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 -0.02 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.18 -0.02 42 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 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 +0.01 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.01 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.01 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.01 15 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.02 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 +0.02 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 +0.01 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 0.00 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 -0.03 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 -0.01 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 0.00 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.19 -0.01 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.68 -0.02 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 -0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 -0.02 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.18 -0.02 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 - 16 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 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.02 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.02 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.01 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 +0.01 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 +0.01 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.02 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.01 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 0.00 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 -0.03 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 -0.02 17 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.19 -0.01 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 -0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.18 -0.02 30 0 0 0
TOTAL PUT 135 7,071 -25
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 0.00 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 447 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 466 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 72 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 629 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 239 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 76 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 69 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$ 3.86
30DEC25 1.85 C 0.00 0.00 0.00 2.02 -0.12 179 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.97 -0.12 173 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.92 -0.12 167 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.87 -0.12 161 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.77 -0.12 150 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.67 -0.12 139 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.57 -0.12 129 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.46 -0.13 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.37 -0.12 110 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.27 -0.12 101 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.17 -0.12 92 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.07 -0.12 84 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.97 -0.12 75 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.86 -0.13 0 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.77 -0.12 60 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.67 -0.12 52 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.57 -0.12 45 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 -0.12 38 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.38 -0.11 39 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.29 -0.11 36 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.23 -0.09 43 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.16 -0.09 40 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.12 -0.07 43 0 14 0
30DEC25 4.00 C 0.09 0.09 0.09 0.08 -0.07 43 3 302 +3
30DEC25 4.10 C 0.00 0.00 0.00 0.06 -0.05 46 0 92 0
30DEC25 4.20 C 0.00 0.00 0.00 0.04 -0.04 46 0 138 0
30DEC25 4.30 C 0.05 0.05 0.05 0.02 -0.04 43 3 144 -3
30DEC25 4.40 C 0.03 0.03 0.03 0.01 -0.03 42 26 74 -26
30DEC25 4.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 81 0
30DEC25 4.60 C 0.02 0.02 0.02 0.01 -0.01 52 50 344 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.67 -0.12 65 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.58 -0.11 81 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.48 -0.11 74 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.37 -0.12 42 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.27 -0.12 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.18 -0.11 57 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.08 -0.11 52 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.98 -0.11 46 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.88 -0.12 41 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.78 -0.12 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.68 -0.11 32 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.60 -0.11 38 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.52 -0.10 39 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.45 -0.09 41 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.38 -0.09 41 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.32 -0.09 42 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.27 -0.08 43 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.23 -0.07 44 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.15 -0.07 44 0 60 0
29JAN26 4.20 C 0.00 0.00 0.00 0.12 -0.06 44 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.08 -0.04 45 0 67 0
29JAN26 4.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 -0.03 45 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 -0.02 46 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 44 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 8 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
26FEB26 2.30 C 0.00 0.00 0.00 1.58 -0.11 56 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.48 -0.12 51 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.38 -0.11 46 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.28 -0.11 42 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.18 -0.12 37 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.08 -0.11 33 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.98 -0.12 28 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.89 -0.12 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 -0.11 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 -0.11 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.63 -0.11 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.56 -0.10 38 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.49 -0.10 38 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.44 -0.09 41 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.37 -0.10 39 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.25 -0.07 43 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.21 -0.08 43 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.18 -0.07 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.15 -0.06 43 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.12 -0.06 42 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.09 -0.04 44 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.02 42 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.03 -0.11 60 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.98 -0.11 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.93 -0.12 54 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.88 -0.11 51 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.78 -0.12 44 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.67 -0.12 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.59 -0.11 51 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 -0.12 47 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.39 -0.11 42 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.29 -0.11 38 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 -0.12 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 -0.11 30 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 -0.11 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 -0.11 34 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.83 -0.10 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.75 -0.11 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 -0.09 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 -0.09 40 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.49 -0.09 40 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 -0.08 41 0 0 0
30MAR26 3.80 C 0.40 0.40 0.40 0.39 -0.08 41 160 161 +130
30MAR26 3.90 C 0.00 0.00 0.00 0.34 -0.08 41 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 -0.07 44 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.28 -0.07 44 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.24 -0.07 43 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.21 -0.07 43 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.18 -0.06 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.05 44 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.04 -0.12 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.00 -0.11 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.95 -0.10 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.90 -0.10 48 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.80 -0.11 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.69 -0.12 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.60 -0.11 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.51 -0.10 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.42 -0.10 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.33 -0.10 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 -0.10 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.16 -0.09 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.07 -0.10 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.08 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.10 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.10 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.08 42 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 -0.08 42 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.68 -0.09 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 -0.08 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 -0.07 44 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.54 -0.07 43 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.50 -0.07 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.46 -0.06 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.07 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.06 44 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.27 -0.05 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 -0.04 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 -0.05 44 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.71 -0.11 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.62 -0.10 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.53 -0.10 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.45 -0.10 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.37 -0.09 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.29 -0.10 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.22 -0.08 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 -0.09 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.08 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.09 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 -0.08 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.07 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.83 -0.08 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.78 -0.07 42 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.73 -0.08 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.68 -0.08 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.07 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 -0.07 43 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.06 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 -0.06 44 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.06 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.06 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 -0.05 45 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.03 45 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.42 -0.08 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.34 -0.09 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.27 -0.08 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.21 -0.09 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.15 -0.07 42 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.07 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 -0.07 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.97 -0.08 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 -0.07 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.87 -0.07 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 -0.07 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 -0.07 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.06 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.08 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 -0.07 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 -0.07 44 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 -0.05 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 -0.07 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.06 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
TOTAL CALL 242 5,479 +104
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 169 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 18 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 0.00 118 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 82 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 58 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30DEC25 3.50 P 0.01 0.01 0.01 0.02 0.00 42 10 116 +10
30DEC25 3.60 P 0.00 0.00 0.00 0.04 0.00 43 0 93 0
30DEC25 3.70 P 0.00 0.00 0.00 0.06 +0.01 40 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.10 +0.02 41 0 43 0
30DEC25 3.90 P 0.14 0.17 0.12 0.15 +0.02 41 50 287 -22
30DEC25 4.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 148 0
30DEC25 4.10 P 0.00 0.00 0.00 0.30 +0.06 48 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.38 +0.07 48 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 +0.08 51 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.56 +0.09 52 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.65 +0.09 51 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.75 +0.09 56 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.94 +0.11 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.39 +0.11 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 45 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 43 0 99 0
29JAN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 43 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 89 0
29JAN26 3.60 P 0.08 0.08 0.08 0.11 +0.01 42 1 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.15 +0.02 42 0 1 0
29JAN26 3.80 P 0.19 0.19 0.19 0.20 +0.03 43 5 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.25 +0.04 43 0 2 0
29JAN26 4.00 P 0.00 0.00 0.00 0.32 +0.05 45 0 24 0
29JAN26 4.10 P 0.00 0.00 0.00 0.39 +0.05 46 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.46 +0.06 47 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.54 +0.07 48 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 +0.07 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.70 +0.07 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.79 +0.08 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.89 +0.09 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.98 +0.09 54 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.07 +0.09 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.16 +0.08 53 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.41 +0.10 60 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 0.00 44 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.03 0.00 44 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.04 0.00 43 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.05 0.00 41 0 6 0
26FEB26 3.30 P 0.00 0.00 0.00 0.07 +0.01 41 0 3 0
26FEB26 3.40 P 0.06 0.06 0.06 0.09 0.00 40 2 52 +2
26FEB26 3.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.16 +0.01 41 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.20 +0.02 41 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.24 +0.02 40 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.30 +0.03 42 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.43 +0.04 43 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.66 +0.06 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.74 +0.07 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 +0.06 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 +0.07 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 +0.09 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 +0.09 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 +0.08 52 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 0.00 42 0 33 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 0.00 41 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 +0.01 42 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 +0.01 42 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 +0.02 42 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.31 +0.04 43 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.37 +0.05 44 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 +0.04 43 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 +0.05 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.56 +0.05 44 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 +0.05 45 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.70 +0.05 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 +0.06 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.86 +0.06 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 +0.07 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 +0.08 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 +0.07 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.09 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 +0.08 50 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 44 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 43 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 +0.01 43 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 +0.02 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.22 +0.02 44 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29JUN26 3.60 P 0.34 0.34 0.34 0.33 +0.02 42 3 1 -2
29JUN26 3.70 P 0.00 0.00 0.00 0.38 +0.03 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.44 +0.04 43 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.50 +0.05 44 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.02 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.63 +0.06 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.68 +0.04 44 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.75 +0.05 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.83 +0.06 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 +0.06 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.97 +0.05 45 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.06 +0.06 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 +0.07 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.22 +0.07 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 +0.07 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.51 +0.07 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.02 43 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 52 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 +0.02 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.03 44 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 +0.03 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 +0.03 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.04 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.05 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.06 45 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.06 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.06 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 +0.05 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.98 +0.05 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 +0.05 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 +0.05 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.29 +0.06 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 +0.07 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 +0.07 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 +0.01 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.03 42 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 +0.03 43 0 1 0
30DEC26 3.70 P 0.53 0.53 0.53 0.53 +0.03 42 1 2 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.02 42 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
30DEC26 4.00 P 0.71 0.71 0.71 0.70 +0.03 42 1 8 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.03 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 +0.04 43 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.05 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 +0.05 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 +0.05 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.11 +0.03 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 +0.05 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 +0.06 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 +0.06 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.44 +0.06 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 +0.07 46 0 0 0
TOTAL PUT 73 3,708 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.21
30DEC25 9.50 C 0.00 0.00 0.00 7.71 -0.59 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.46 -0.58 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.23 -0.56 109 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.72 -0.68 0 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.23 -0.60 90 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.72 -0.69 0 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.21 -0.63 0 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 4.72 -0.57 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.21 -0.60 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.72 -0.57 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.22 -0.57 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.81 -0.48 62 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.30 -0.49 51 0 18 0
30DEC25 15.50 C 2.30 2.30 2.30 1.79 -0.51 40 1 23 -1
30DEC25 16.00 C 1.43 1.43 1.37 1.31 -0.51 33 2 140 0
30DEC25 16.50 C 0.00 0.00 0.00 0.87 -0.49 29 0 481 0
30DEC25 17.00 C 0.83 0.83 0.49 0.52 -0.40 28 562 706 +441
30DEC25 17.50 C 0.48 0.48 0.29 0.28 -0.31 28 59 278 +44
30DEC25 18.00 C 0.30 0.30 0.14 0.13 -0.22 28 60 892 +16
30DEC25 18.50 C 0.15 0.15 0.07 0.06 -0.12 29 106 527 +10
30DEC25 19.00 C 0.07 0.07 0.05 0.02 -0.07 28 10 725 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 698 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,236 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 335 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.24 -0.60 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.73 -0.59 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.32 -0.51 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.77 -0.56 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.29 -0.55 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.89 -0.57 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.35 -0.53 31 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.92 -0.52 31 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.53 -0.42 31 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.17 -0.42 30 0 10 0
29JAN26 17.00 C 0.93 0.93 0.92 0.88 -0.36 30 2 144 +2
29JAN26 17.50 C 0.93 0.93 0.65 0.65 -0.31 31 70 91 -10
29JAN26 18.00 C 0.70 0.71 0.48 0.47 -0.25 31 14 98 -1
29JAN26 18.50 C 0.50 0.50 0.40 0.32 -0.21 31 55 107 +50
29JAN26 19.00 C 0.27 0.27 0.24 0.21 -0.18 31 6 176 +2
29JAN26 19.50 C 0.30 0.30 0.18 0.14 -0.13 31 8 185 0
29JAN26 20.00 C 0.18 0.18 0.13 0.09 -0.10 31 8 149 -3
29JAN26 21.00 C 0.12 0.12 0.12 0.03 -0.05 30 1 330 +1
29JAN26 22.00 C 0.07 0.07 0.07 0.01 -0.02 31 1 1,792 -1
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.24 -0.61 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.94 -0.42 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.32 -0.55 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.83 -0.56 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.33 -0.58 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.93 -0.53 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.57 -0.49 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.10 -0.42 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.80 -0.41 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.42 -0.46 32 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.14 -0.35 32 0 59 0
26FEB26 17.50 C 0.94 0.94 0.94 0.91 -0.30 32 1 114 +1
26FEB26 18.00 C 0.76 0.76 0.76 0.72 -0.26 32 1 76 +1
26FEB26 18.50 C 0.71 0.71 0.71 0.55 -0.24 32 1 44 +1
26FEB26 19.00 C 0.00 0.00 0.00 0.42 -0.21 32 0 129 0
26FEB26 19.50 C 0.00 0.00 0.00 0.31 -0.19 32 0 80 0
26FEB26 20.00 C 0.34 0.34 0.28 0.23 -0.15 32 6 100 -5
26FEB26 21.00 C 0.00 0.00 0.00 0.12 -0.09 32 0 84 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.06 32 0 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 22 0
26FEB26 24.00 C 0.05 0.05 0.05 0.02 -0.01 34 42 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 25 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 40 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.78 -0.58 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.67 -0.44 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.31 -0.55 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.79 -0.61 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.37 -0.46 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.82 -0.59 31 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.41 -0.44 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.94 -0.48 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.38 -0.57 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.89 -0.52 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.49 -0.45 33 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.19 -0.33 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.70 -0.42 34 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.32 -0.43 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.98 -0.49 33 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.73 -0.33 34 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.45 -0.32 34 0 35 0
30MAR26 17.50 C 1.38 1.38 1.36 1.22 -0.29 34 9 1,020 +9
30MAR26 18.00 C 1.01 1.06 1.01 1.03 -0.26 35 2 38 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.85 -0.24 35 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.69 -0.23 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.56 -0.22 34 0 1,092 0
30MAR26 20.00 C 0.00 0.00 0.00 0.45 -0.20 34 0 636 0
30MAR26 21.00 C 0.00 0.00 0.00 0.29 -0.14 35 0 199 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.10 35 0 137 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 238 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29JUN26 11.50 C 0.00 0.00 0.00 6.02 -0.42 42 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.53 -0.42 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.05 -0.52 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.64 -0.38 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.24 -0.40 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.85 -0.38 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.44 -0.36 36 0 0 0
29JUN26 15.00 C 3.43 3.43 3.43 3.09 -0.37 36 15 20 +15
29JUN26 15.50 C 0.00 0.00 0.00 2.79 -0.31 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.41 -0.38 35 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.24 -0.41 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.99 -0.31 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.74 -0.31 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.54 -0.30 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.34 -0.28 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.17 -0.28 36 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.01 -0.27 36 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.88 -0.24 36 0 822 0
29JUN26 21.00 C 0.00 0.00 0.00 0.66 -0.19 36 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 -0.15 36 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 -0.13 36 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 65 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.63 -0.33 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.16 -0.42 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.76 -0.40 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.52 -0.35 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.99 -0.49 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.64 -0.45 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.47 -0.24 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 -0.36 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.89 -0.24 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.62 -0.22 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.39 -0.31 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.16 -0.31 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.96 -0.31 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.78 -0.29 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.60 -0.29 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 -0.26 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.31 -0.24 38 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.06 -0.21 38 0 10 0
29SEP26 22.00 C 1.06 1.06 0.99 0.85 -0.19 38 7 28 -7
29SEP26 23.00 C 0.00 0.00 0.00 0.69 -0.16 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.13 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 -0.12 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.09 38 0 17 0
29SEP26 27.00 C 0.47 0.47 0.47 0.29 -0.08 38 2 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.07 38 0 8 0
29SEP26 29.00 C 0.37 0.37 0.37 0.18 -0.06 37 2 35 -2
30DEC26 12.50 C 0.00 0.00 0.00 5.39 -0.46 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.02 -0.44 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.66 -0.46 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.33 -0.41 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.04 -0.26 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 -0.24 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.47 -0.40 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.22 -0.21 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.97 -0.23 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.69 -0.27 38 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.53 -0.30 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.32 -0.30 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 2.15 -0.29 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.98 -0.28 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.81 -0.28 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.67 -0.25 38 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.40 -0.24 38 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.19 -0.20 38 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 -0.18 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.16 38 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.70 - 38 0 0 -
TOTAL CALL 1,053 21,947 +565
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 79 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 63 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 171 0
30DEC25 15.00 P 0.01 0.01 0.01 0.01 0.00 34 4 401 +4
30DEC25 15.50 P 0.02 0.03 0.02 0.02 +0.01 31 3 653 -1
30DEC25 16.00 P 0.04 0.04 0.04 0.05 +0.02 29 2 1,038 -2
30DEC25 16.50 P 0.07 0.14 0.07 0.13 +0.06 28 61 1,428 -29
30DEC25 17.00 P 0.13 0.30 0.13 0.28 +0.12 27 48 659 +19
30DEC25 17.50 P 0.30 0.55 0.30 0.55 +0.23 28 93 1,000 +56
30DEC25 18.00 P 0.00 0.00 0.00 0.93 +0.35 30 0 1,361 0
30DEC25 18.50 P 0.00 0.00 0.00 1.36 +0.44 32 0 286 0
30DEC25 19.00 P 0.00 0.00 0.00 1.80 +0.46 29 0 689 0
30DEC25 19.50 P 2.25 2.25 2.25 2.31 +0.54 38 2 710 -2
30DEC25 20.00 P 0.00 0.00 0.00 2.80 +0.50 41 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.81 +0.50 55 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 4.80 +0.57 61 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.83 +0.44 82 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.81 +0.39 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.81 +0.40 93 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.81 +0.58 101 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.80 +0.42 102 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.81 +0.58 116 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.81 +0.58 123 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29JAN26 13.50 P 0.02 0.02 0.02 0.01 0.00 32 3 87 +3
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 191 0
29JAN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 225 0
29JAN26 15.50 P 0.12 0.15 0.12 0.15 +0.05 31 8 273 +2
29JAN26 16.00 P 0.18 0.26 0.18 0.25 +0.07 30 79 496 +7
29JAN26 16.50 P 0.29 0.40 0.29 0.40 +0.12 30 13 499 +11
29JAN26 17.00 P 0.56 0.56 0.56 0.61 +0.18 30 3 354 +1
29JAN26 17.50 P 0.63 0.78 0.63 0.87 +0.20 30 92 346 +92
29JAN26 18.00 P 1.00 1.10 1.00 1.19 +0.26 31 46 123 -4
29JAN26 18.50 P 0.00 0.00 0.00 1.57 +0.33 32 0 114 0
29JAN26 19.00 P 0.00 0.00 0.00 2.00 +0.41 34 0 77 0
29JAN26 19.50 P 2.40 2.40 2.40 2.40 +0.41 33 2 130 +2
29JAN26 20.00 P 0.00 0.00 0.00 2.85 +0.43 33 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.84 +0.53 39 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.80 +0.48 39 0 54 0
29JAN26 23.00 P 0.00 0.00 0.00 5.84 +0.45 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.81 +0.39 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.83 +0.42 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.82 +0.39 66 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.81 +0.42 68 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.82 +0.41 75 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.82 +0.59 80 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
26FEB26 13.00 P 0.04 0.04 0.04 0.02 0.00 32 1 3 -1
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 18 0
26FEB26 14.00 P 0.09 0.09 0.09 0.07 +0.02 32 2 100 0
26FEB26 14.50 P 0.11 0.11 0.11 0.12 +0.03 32 3 108 0
26FEB26 15.00 P 0.16 0.16 0.16 0.20 +0.05 32 55 162 +55
26FEB26 15.50 P 0.29 0.29 0.29 0.31 +0.08 32 1 163 0
26FEB26 16.00 P 0.35 0.35 0.34 0.44 +0.10 32 17 254 0
26FEB26 16.50 P 0.48 0.48 0.48 0.61 +0.12 31 35 334 +35
26FEB26 17.00 P 0.00 0.00 0.00 0.83 +0.16 31 0 260 0
26FEB26 17.50 P 0.91 0.91 0.91 1.09 +0.19 31 2 293 +2
26FEB26 18.00 P 0.00 0.00 0.00 1.41 +0.25 32 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.77 +0.30 33 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 2.09 +0.29 31 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.56 +0.39 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.01 +0.57 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.90 +0.45 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.94 +0.55 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.84 +0.45 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.81 +0.39 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.83 +0.40 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.82 +0.38 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.87 +0.43 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 32 0
30MAR26 12.50 P 0.06 0.06 0.06 0.05 +0.01 35 1 17 +1
30MAR26 13.00 P 0.10 0.10 0.10 0.08 +0.02 35 1 19 0
30MAR26 13.50 P 0.12 0.14 0.12 0.12 +0.03 35 14 92 +10
30MAR26 14.00 P 0.16 0.17 0.16 0.18 +0.04 34 6 93 +3
30MAR26 14.50 P 0.00 0.00 0.00 0.27 +0.06 35 0 99 0
30MAR26 15.00 P 0.31 0.31 0.31 0.37 +0.07 34 1 370 0
30MAR26 15.50 P 0.00 0.00 0.00 0.50 +0.08 34 0 408 0
30MAR26 16.00 P 0.55 0.62 0.55 0.66 +0.11 34 3 798 -1
30MAR26 16.50 P 0.00 0.00 0.00 0.86 +0.14 34 0 413 0
30MAR26 17.00 P 0.95 0.95 0.95 1.09 +0.17 34 15 171 0
30MAR26 17.50 P 0.00 0.00 0.00 1.35 +0.19 34 0 456 0
30MAR26 18.00 P 0.00 0.00 0.00 1.66 +0.23 34 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.01 +0.28 35 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.36 +0.30 35 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 2.78 +0.36 37 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.18 +0.39 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.02 +0.57 38 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 4.94 +0.44 39 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.84 +0.39 38 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.81 +0.38 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.83 +0.40 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.82 +0.38 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.87 +0.43 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.85 +0.44 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.85 +0.49 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 58 0
29JUN26 12.00 P 0.17 0.17 0.17 0.17 +0.03 36 1 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 6 0
29JUN26 13.50 P 0.40 0.40 0.40 0.42 +0.05 36 2 37 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.54 +0.08 35 0 192 0
29JUN26 14.50 P 0.59 0.59 0.59 0.68 +0.09 35 5 152 +5
29JUN26 15.00 P 0.75 0.78 0.75 0.84 +0.10 35 2 248 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.13 35 0 253 0
29JUN26 16.00 P 0.00 0.00 0.00 1.24 +0.16 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 +0.18 35 0 297 0
29JUN26 17.00 P 1.53 1.55 1.53 1.73 +0.20 34 4 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 +0.19 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.31 +0.23 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 +0.26 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 +0.28 34 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 +0.37 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.32 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.50 +0.32 34 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.24 +0.28 31 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.26 +0.36 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 +0.28 35 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 +0.33 35 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.01 +0.35 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.95 +0.51 33 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.92 +0.46 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.85 +0.32 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.06 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.08 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.09 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 +0.11 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.01 +0.11 37 0 30 0
29SEP26 15.00 P 1.07 1.07 1.07 1.20 +0.15 37 2 67 +2
29SEP26 15.50 P 0.00 0.00 0.00 1.40 +0.15 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.18 36 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 +0.19 36 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 +0.21 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.41 +0.21 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.72 +0.25 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.04 +0.26 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.37 +0.26 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.73 +0.29 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.23 35 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.76 +0.13 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 +0.15 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.56 +0.28 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 +0.20 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.36 +0.49 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.12 +0.31 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.99 +0.24 31 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.93 +0.24 30 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.85 +0.24 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 +0.04 37 0 14 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.09 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 +0.11 37 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 +0.12 37 0 5 0
30DEC26 14.50 P 1.10 1.10 1.10 1.23 +0.13 36 5 27 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.44 +0.16 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.65 +0.17 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.20 36 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.20 36 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 +0.21 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 +0.21 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 +0.20 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 +0.23 36 0 0 0
30DEC26 19.00 P 3.40 3.60 3.40 3.60 +0.25 36 4 4 +4
30DEC26 19.50 P 0.00 0.00 0.00 3.97 +0.29 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.32 +0.23 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.06 +0.28 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 +0.19 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 +0.30 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 +0.24 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.38 - 36 0 0 -
TOTAL PUT 641 23,472 +281
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$ 8.24
30DEC25 4.80 C 0.00 0.00 0.00 3.45 -0.22 111 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.35 -0.22 106 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.25 -0.22 102 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.00 -0.21 92 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.75 -0.21 82 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.54 -0.19 115 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.29 -0.18 104 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.00 -0.22 55 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.75 -0.22 47 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.50 -0.22 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.25 -0.22 31 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.03 -0.19 47 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.75 -0.21 17 0 3 0
30DEC25 7.75 C 0.00 0.00 0.00 0.57 -0.19 37 0 3 0
30DEC25 8.00 C 0.38 0.38 0.38 0.37 -0.18 33 1 21 +1
30DEC25 8.25 C 0.00 0.00 0.00 0.22 -0.14 32 0 79 0
30DEC25 8.50 C 0.00 0.00 0.00 0.12 -0.11 32 0 60 0
30DEC25 8.75 C 0.00 0.00 0.00 0.06 -0.07 33 0 21 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.02 37 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 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 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.29 -0.18 54 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.06 -0.18 55 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.82 -0.20 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.50 -0.30 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.34 -0.16 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.09 -0.18 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.85 -0.21 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.71 -0.16 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.53 -0.16 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.39 -0.15 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.29 -0.11 33 0 15 0
29JAN26 8.75 C 0.20 0.20 0.20 0.20 -0.09 33 15 49 -15
29JAN26 9.00 C 0.00 0.00 0.00 0.14 -0.07 33 0 19 0
29JAN26 9.25 C 0.00 0.00 0.00 0.10 -0.05 34 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 -0.03 33 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.29 -0.18 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.06 -0.18 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.82 -0.20 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.56 -0.24 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.37 -0.19 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.17 -0.22 35 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.94 -0.18 31 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.82 -0.13 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.66 -0.15 34 0 38 0
26FEB26 8.25 C 0.00 0.00 0.00 0.52 -0.14 34 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.41 -0.13 34 0 11 0
26FEB26 8.75 C 0.00 0.00 0.00 0.32 -0.11 34 0 25 0
26FEB26 9.00 C 0.29 0.29 0.29 0.25 -0.09 34 30 75 +30
26FEB26 9.25 C 0.19 0.19 0.19 0.19 -0.07 34 15 61 +15
26FEB26 9.50 C 0.15 0.15 0.15 0.14 -0.07 34 4 95 +4
26FEB26 9.75 C 0.00 0.00 0.00 0.10 -0.06 34 0 90 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.52 -0.17 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.39 -0.18 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.30 -0.22 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.06 -0.19 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.83 -0.20 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.62 -0.16 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.37 -0.19 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 -0.22 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.89 -0.17 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.69 -0.17 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.49 -0.18 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.28 -0.19 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.05 -0.21 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.92 -0.13 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.79 -0.15 35 0 11 0
30MAR26 8.25 C 0.68 0.68 0.68 0.66 -0.13 35 13 32 +13
30MAR26 8.50 C 0.00 0.00 0.00 0.55 -0.11 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 -0.12 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.37 -0.09 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.30 -0.07 35 0 6 0
30MAR26 9.50 C 0.00 0.00 0.00 0.24 -0.07 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.20 -0.05 36 0 2 0
30MAR26 10.00 C 0.18 0.18 0.18 0.16 -0.05 36 1 8 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.46 -0.16 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.40 -0.12 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.14 -0.16 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.93 -0.13 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.69 -0.15 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.46 -0.17 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.24 -0.18 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.03 -0.17 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.82 -0.18 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.63 -0.16 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.46 -0.15 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.29 -0.17 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.14 -0.16 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 -0.15 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.13 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 -0.13 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 -0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.11 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.09 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 -0.09 36 0 1 0
29JUN26 9.75 C 0.43 0.43 0.43 0.37 -0.07 36 1 2 -1
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 -0.05 36 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 13.00 C 0.09 0.09 0.09 0.04 -0.02 35 3 18 +3
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 -0.14 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.33 -0.14 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 -0.12 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.96 -0.12 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.13 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 -0.11 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.47 -0.13 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 -0.11 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 -0.11 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 -0.11 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 -0.10 37 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 -0.08 38 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.76 -0.11 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.09 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 -0.09 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.09 37 0 0 0
29SEP26 10.00 C 0.50 0.50 0.50 0.50 -0.07 37 1 1 +1
29SEP26 10.50 C 0.00 0.00 0.00 0.40 -0.07 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.60 -0.12 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.40 -0.13 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 -0.13 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.07 -0.10 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.91 -0.09 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 -0.12 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.11 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 -0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 -0.10 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 -0.12 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.12 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 -0.11 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 -0.10 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.10 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 -0.09 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 -0.08 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.05 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
TOTAL CALL 84 2,363 +52
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 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 45 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.06 +0.02 35 0 270 0
30DEC25 8.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 238 0
30DEC25 8.25 P 0.00 0.00 0.00 0.22 +0.07 33 0 156 0
30DEC25 8.50 P 0.00 0.00 0.00 0.37 +0.11 32 0 90 0
30DEC25 8.75 P 0.00 0.00 0.00 0.54 +0.13 28 0 48 0
30DEC25 9.00 P 0.00 0.00 0.00 0.78 +0.17 33 0 55 0
30DEC25 9.25 P 0.00 0.00 0.00 1.04 +0.23 44 0 42 0
30DEC25 9.50 P 0.00 0.00 0.00 1.26 +0.19 0 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.55 +0.22 62 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.80 +0.21 69 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.28 +0.24 72 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.81 +0.23 97 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.31 +0.18 107 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.80 +0.22 113 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.31 +0.26 128 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.80 +0.22 131 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.27 +0.14 118 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.76 +0.19 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
29JAN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 27 0
29JAN26 7.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 58 0
29JAN26 7.75 P 0.00 0.00 0.00 0.18 +0.05 34 0 110 0
29JAN26 8.00 P 0.00 0.00 0.00 0.27 +0.07 34 0 91 0
29JAN26 8.25 P 0.00 0.00 0.00 0.38 +0.08 33 0 62 0
29JAN26 8.50 P 0.00 0.00 0.00 0.51 +0.10 32 0 37 0
29JAN26 8.75 P 0.00 0.00 0.00 0.67 +0.11 32 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.84 +0.10 29 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.08 +0.15 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.31 +0.17 35 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.55 +0.22 38 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.80 +0.19 42 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.33 +0.29 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.81 +0.23 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.31 +0.18 65 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.80 +0.22 69 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.31 +0.23 77 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.82 +0.24 85 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.33 +0.20 93 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.83 +0.26 98 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 16 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 5 0
26FEB26 7.25 P 0.12 0.12 0.12 0.13 +0.03 34 20 20 +20
26FEB26 7.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 +0.05 34 0 49 0
26FEB26 8.00 P 0.00 0.00 0.00 0.37 +0.07 34 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.48 +0.08 33 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.63 +0.10 34 0 25 0
26FEB26 8.75 P 0.00 0.00 0.00 0.79 +0.12 34 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.96 +0.11 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.18 +0.16 36 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.39 +0.20 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.58 +0.22 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.80 +0.19 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.33 +0.29 45 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.81 +0.23 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.31 +0.18 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.80 +0.22 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.31 +0.20 63 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.82 +0.22 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.33 +0.20 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.83 +0.26 79 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 +0.03 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 +0.04 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 +0.06 36 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.38 +0.06 36 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 +0.07 35 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.60 +0.08 35 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 +0.10 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.87 +0.10 34 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 1.03 +0.10 33 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.27 +0.17 37 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.48 +0.21 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.60 +0.14 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.85 +0.18 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.33 +0.23 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.82 +0.20 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.31 +0.18 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.80 +0.16 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.31 +0.20 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.82 +0.22 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.33 +0.20 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.83 +0.26 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.03 36 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 2 0
29JUN26 6.75 P 0.27 0.27 0.27 0.28 +0.04 36 1 2 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.05 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.04 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.06 35 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.07 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 +0.07 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.09 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 +0.10 34 0 38 0
29JUN26 8.75 P 0.00 0.00 0.00 1.18 +0.10 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.34 +0.12 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.51 +0.12 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.69 +0.13 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 +0.15 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.07 +0.15 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.48 +0.15 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.90 +0.14 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.34 +0.14 19 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.37 +0.24 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.82 +0.20 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.33 +0.20 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.83 +0.23 38 0 0 0
29SEP26 6.00 P 0.29 0.29 0.29 0.23 +0.03 38 2 9 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.30 +0.04 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.05 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.05 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 +0.07 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.07 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.09 39 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.08 39 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.09 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.08 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.10 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.08 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 +0.12 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 +0.08 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 +0.11 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 +0.10 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 +0.12 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.13 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 +0.14 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 +0.13 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.47 +0.13 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.93 +0.14 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.42 +0.14 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 +0.15 42 0 0 0
30DEC26 6.00 P 0.37 0.37 0.37 0.31 +0.04 38 2 2 +2
30DEC26 6.25 P 0.44 0.44 0.44 0.38 +0.04 38 2 9 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.06 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.06 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.07 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.08 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.09 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.09 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.11 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.10 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.10 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.08 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.09 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.09 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 +0.08 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 +0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 +0.08 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.21 +0.08 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.64 +0.12 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.09 +0.14 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.53 +0.12 38 0 0 0
TOTAL PUT 27 2,831 +27
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$ 16.46
30DEC25 7.26 C 0.00 0.00 0.00 9.21 -0.47 127 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 9.05 -0.47 119 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.89 -0.47 108 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.73 -0.47 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.57 -0.47 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.41 -0.47 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 8.00 -0.47 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.60 -0.47 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.20 -0.47 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.79 -0.48 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.39 -0.48 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.99 -0.48 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.58 -0.48 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.18 -0.48 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.79 -0.47 69 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.38 -0.47 62 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.98 -0.45 55 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.56 -0.49 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.17 -0.47 42 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.77 -0.47 36 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.36 -0.48 0 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.96 -0.48 24 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.56 -0.45 18 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 1.19 -0.43 25 0 304 0
30MAR26 7.58 C 0.00 0.00 0.00 8.90 -0.46 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.74 -0.46 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.58 -0.46 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.41 -0.47 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.01 -0.48 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.62 -0.46 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.23 -0.48 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.81 -0.47 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.43 -0.47 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.03 -0.44 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.63 -0.43 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.25 -0.45 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.89 -0.48 30 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.54 -0.38 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 -0.48 31 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.82 -0.38 37 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.45 -0.37 36 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.05 -0.38 32 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.73 -0.41 32 0 66 0
TOTAL CALL 0 480 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 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 50 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.02 +0.01 30 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.05 +0.03 29 0 47 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.10 +0.02 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.14 +0.02 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.28 +0.05 33 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$ 50.15
30DEC25 12.50 C 0.00 0.00 0.00 37.67 -0.35 225 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 37.17 -0.35 216 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 36.67 -0.35 206 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 36.17 -0.35 195 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 35.67 -0.35 183 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 35.17 -0.35 168 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 34.67 -0.35 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 34.17 -0.35 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 33.67 -0.36 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.17 -0.36 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 32.67 -0.36 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 32.17 -0.36 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 31.67 -0.36 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.17 -0.36 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 30.68 -0.35 158 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 30.18 -0.42 152 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 29.18 -0.56 139 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 28.18 -0.71 125 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 27.18 -0.36 97 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 26.18 -0.65 0 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 25.18 -0.36 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.18 -0.36 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 23.19 -0.71 106 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 22.19 -0.35 98 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 21.19 -0.37 88 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 20.19 -0.53 78 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 19.19 -0.44 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 18.19 -0.36 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 17.19 -0.60 0 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 16.20 -0.35 70 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 15.20 -0.38 64 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 14.20 -0.36 57 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 13.19 -0.38 0 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 12.22 -0.37 60 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 11.24 -0.35 60 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 10.27 -0.38 60 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 9.32 -0.31 60 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 8.29 -0.67 51 0 105 0
30DEC25 43.00 C 7.00 7.00 6.80 7.49 -0.14 60 6 145 -5
30DEC25 44.00 C 0.00 0.00 0.00 6.63 -0.16 60 0 105 0
30DEC25 45.00 C 5.43 5.43 5.43 5.64 -0.45 54 3 106 0
30DEC25 46.00 C 5.40 5.40 5.40 5.05 -0.19 61 5 93 -5
30DEC25 47.00 C 0.00 0.00 0.00 4.34 -0.24 61 0 137 0
30DEC25 48.00 C 3.50 3.50 3.11 3.70 -0.20 61 14 559 +10
30DEC25 49.00 C 0.00 0.00 0.00 3.01 -0.38 58 0 1,085 0
30DEC25 50.00 C 2.46 2.83 2.25 2.51 -0.31 59 97 964 -70
30DEC25 52.50 C 2.00 2.10 1.50 1.56 -0.28 61 675 1,454 +34
30DEC25 55.00 C 1.20 1.26 1.12 0.90 -0.18 61 229 2,303 -207
30DEC25 57.50 C 0.63 0.99 0.62 0.47 -0.13 61 445 1,873 +159
30DEC25 60.00 C 0.50 0.54 0.50 0.24 -0.07 61 71 934 +66
30DEC25 62.50 C 0.34 0.36 0.26 0.11 -0.05 61 71 985 +26
30DEC25 65.00 C 0.22 0.25 0.18 0.05 -0.03 61 112 661 +50
30DEC25 67.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 398 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 590 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 19.32 -0.36 64 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 18.35 -0.35 64 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 17.38 -0.41 63 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 16.43 -0.32 63 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 15.43 -0.89 59 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 14.57 -0.62 63 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.66 -0.26 63 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.78 -0.22 63 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 11.63 -0.74 53 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 10.76 -0.51 53 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 9.99 -0.59 56 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 9.23 -0.33 57 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 8.52 -0.71 58 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 7.83 -0.48 59 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 7.19 -0.31 59 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 6.57 -0.37 60 0 146 0
29JAN26 47.00 C 0.00 0.00 0.00 6.00 -0.29 60 0 1,049 0
29JAN26 48.00 C 0.00 0.00 0.00 5.46 -0.36 61 0 851 0
29JAN26 49.00 C 0.00 0.00 0.00 4.95 -0.29 61 0 1,227 0
29JAN26 50.00 C 4.80 4.99 4.57 4.48 -0.38 61 18 1,115 +1
29JAN26 52.50 C 4.01 4.01 3.85 3.55 -0.27 63 16 378 +2
29JAN26 55.00 C 2.71 3.06 2.71 2.79 -0.22 64 11 1,217 +9
29JAN26 57.50 C 3.00 3.00 2.28 2.09 -0.19 64 25 1,699 -6
29JAN26 60.00 C 1.80 1.80 1.80 1.55 -0.16 64 3 621 0
29JAN26 62.50 C 0.00 0.00 0.00 1.14 -0.12 64 0 264 0
29JAN26 65.00 C 1.14 1.35 1.14 0.82 -0.11 64 17 139 0
29JAN26 67.50 C 1.02 1.02 1.02 0.59 -0.08 64 15 176 -15
29JAN26 70.00 C 0.82 1.04 0.80 0.42 -0.06 64 26 152 -21
29JAN26 72.50 C 0.74 0.85 0.72 0.30 -0.05 64 1,145 1,398 +485
29JAN26 75.00 C 0.00 0.00 0.00 0.21 -0.04 64 0 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.15 -0.02 64 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.10 -0.02 63 0 27 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 -0.02 63 0 22 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 33 0
26FEB26 38.00 C 0.00 0.00 0.00 13.01 -0.76 54 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.29 -0.39 56 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.46 -0.79 55 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 10.74 -0.51 56 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.05 -0.46 57 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 9.40 -0.29 58 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 8.77 -0.35 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.17 -0.27 59 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 7.60 -0.32 59 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 7.06 -0.36 59 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 6.54 -0.39 60 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 6.06 -0.30 60 0 84 0
26FEB26 50.00 C 0.00 0.00 0.00 5.64 -0.31 60 0 1,895 0
26FEB26 52.50 C 4.55 4.55 4.55 4.70 -0.31 62 8 150 -8
26FEB26 55.00 C 4.03 4.03 4.03 3.95 -0.20 63 15 1,079 0
26FEB26 57.50 C 0.00 0.00 0.00 3.19 -0.17 63 0 1,613 0
26FEB26 60.00 C 0.00 0.00 0.00 2.56 -0.14 63 0 1,832 0
26FEB26 62.50 C 0.00 0.00 0.00 2.04 -0.12 63 0 923 0
26FEB26 65.00 C 0.00 0.00 0.00 1.62 -0.10 63 0 638 0
26FEB26 67.50 C 0.00 0.00 0.00 1.28 -0.09 63 0 200 0
26FEB26 70.00 C 0.00 0.00 0.00 0.97 -0.11 62 0 487 0
26FEB26 72.50 C 0.00 0.00 0.00 0.76 -0.09 62 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.61 -0.06 62 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.47 -0.04 62 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.36 -0.04 62 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.28 -0.03 62 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.22 -0.02 62 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 37.76 -0.36 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 37.27 -0.35 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 36.77 -0.36 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 36.28 -0.35 77 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 35.78 -0.36 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 35.29 -0.35 75 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 34.79 -0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 34.30 -0.35 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 33.80 -0.36 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 33.31 -0.28 69 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 32.81 -0.36 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 32.32 -0.35 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.82 -0.36 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.33 -0.29 64 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 30.84 -0.35 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.34 -0.36 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.36 -0.38 64 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 28.38 -0.51 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.40 -0.36 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.43 -0.40 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.48 -0.29 65 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 24.23 -0.57 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 23.24 -0.71 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.26 -0.66 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 21.31 -0.61 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 20.32 -0.72 0 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 19.53 -0.25 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.45 -0.77 32 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 17.61 -0.61 45 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 16.80 -0.68 50 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 16.02 -0.52 53 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 15.23 -0.50 54 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 14.48 -0.49 56 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 13.75 -0.45 57 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 13.04 -0.48 58 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 12.36 -0.36 58 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 11.71 -0.43 59 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 11.08 -0.31 60 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 10.47 -0.31 60 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.89 -0.30 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.33 -0.30 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.80 -0.47 61 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 8.29 -0.28 61 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 7.80 -0.38 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 7.34 -0.40 61 0 93 0
30MAR26 50.00 C 0.00 0.00 0.00 6.97 -0.31 62 0 1,024 0
30MAR26 52.50 C 0.00 0.00 0.00 6.10 -0.30 64 0 548 0
30MAR26 55.00 C 5.85 5.85 5.85 5.28 -0.29 65 3 151 0
30MAR26 57.50 C 0.00 0.00 0.00 4.52 -0.23 65 0 397 0
30MAR26 60.00 C 4.59 4.59 4.59 3.83 -0.20 65 15 212 +15
30MAR26 62.50 C 0.00 0.00 0.00 3.23 -0.19 65 0 45 0
30MAR26 65.00 C 3.68 3.68 3.68 2.72 -0.17 64 15 90 +15
30MAR26 67.50 C 3.32 3.32 3.32 2.29 -0.15 64 15 77 +15
30MAR26 70.00 C 0.00 0.00 0.00 1.86 -0.19 64 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.61 -0.12 64 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.35 -0.10 64 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 1.13 -0.09 64 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 0.91 -0.08 64 0 23 0
30MAR26 82.50 C 0.00 0.00 0.00 0.76 -0.07 64 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.64 -0.06 64 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 36.39 -0.36 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 35.90 -0.36 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 35.41 -0.36 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 34.92 -0.36 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 34.44 -0.36 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 33.95 -0.36 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 33.46 -0.37 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 32.98 -0.37 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 32.50 -0.36 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 32.02 -0.37 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 31.54 -0.37 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 31.06 -0.37 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 30.58 -0.38 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 29.64 -0.38 62 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 28.70 -0.39 62 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 27.40 -0.53 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 26.43 -0.54 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 25.48 -0.49 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 24.65 -0.48 43 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 23.78 -0.44 48 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 22.76 -0.59 44 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 21.90 -0.44 47 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 21.04 -0.66 48 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 20.37 -0.39 53 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 19.50 -0.47 52 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 19.35 +0.12 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.12 -0.39 55 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 17.33 -0.48 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.19 +0.03 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.01 -0.49 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.35 -0.49 57 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 14.75 -0.50 58 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 14.15 -0.51 58 0 66 0
29JUN26 41.00 C 0.00 0.00 0.00 13.56 -0.51 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 12.99 -0.51 59 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 12.47 -0.51 59 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 11.95 -0.52 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 11.43 -0.52 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 10.97 -0.48 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 10.49 -0.52 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 10.05 -0.52 60 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 9.61 -0.52 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.17 -0.52 60 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 8.33 -0.53 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.71 -0.37 63 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 6.99 -0.51 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.20 -0.52 63 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 5.57 -0.47 63 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.95 -0.48 63 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.42 -0.42 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.95 -0.43 63 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 3.49 -0.42 63 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 3.14 -0.37 63 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 2.79 -0.38 63 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.48 -0.34 63 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 2.23 -0.31 63 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 1.98 -0.31 62 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 30.05 -0.32 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.17 -0.32 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 28.31 -0.31 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.48 -0.30 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.85 -0.53 42 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 25.84 -0.29 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.06 -0.28 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.27 -0.29 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.52 -0.27 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.11 -0.26 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.07 -0.26 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.35 -0.25 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.69 -0.24 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.03 -0.24 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.79 -0.23 58 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 18.18 -0.20 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 17.61 -0.20 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.04 -0.19 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 16.47 -0.19 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 15.91 -0.18 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 15.89 +0.32 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.38 +0.30 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.42 -0.16 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.35 -0.17 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.87 +0.28 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.43 +0.27 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.00 +0.25 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.19 -0.13 61 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.13 +0.23 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.35 -0.28 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 10.48 -0.22 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.64 -0.45 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.14 -0.23 64 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 8.64 -0.07 65 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 7.90 -0.07 65 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.30 -0.04 65 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 6.73 -0.04 65 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 6.15 -0.04 64 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 5.69 -0.02 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.25 -0.02 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.82 -0.01 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 4.43 -0.01 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.11 -0.01 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.79 -0.01 64 0 119 0
30DEC26 38.00 C 0.00 0.00 0.00 18.72 -0.32 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.16 -0.31 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.67 -0.30 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.17 -0.31 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.67 -0.31 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.18 -0.30 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.68 -0.31 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.25 -0.29 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.83 -0.29 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.41 -0.29 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.00 -0.28 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.58 -0.28 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.79 -0.37 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.29 -0.11 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.42 -0.27 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.60 -0.24 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.91 -0.55 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.22 -0.53 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.56 -0.21 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.02 -0.46 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.71 +0.02 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.16 -0.21 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 6.50 -0.37 62 0 0 0
TOTAL CALL 3,075 53,400 +550
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 241 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 234 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 210 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 205 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 199 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 194 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 189 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 180 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 0.00 65 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.03 0.00 63 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.05 0.00 63 0 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.08 0.00 62 0 439 0
30DEC25 41.00 P 0.13 0.13 0.13 0.12 -0.01 61 6 331 +6
30DEC25 42.00 P 0.17 0.17 0.17 0.19 -0.01 61 10 395 0
30DEC25 43.00 P 0.00 0.00 0.00 0.28 -0.01 60 0 427 0
30DEC25 44.00 P 0.00 0.00 0.00 0.41 -0.01 60 0 374 0
30DEC25 45.00 P 0.50 0.50 0.50 0.59 0.00 60 15 780 0
30DEC25 46.00 P 0.00 0.00 0.00 0.82 +0.01 60 0 652 0
30DEC25 47.00 P 1.08 1.08 1.08 1.12 +0.04 60 1 330 -1
30DEC25 48.00 P 1.63 1.63 1.63 1.50 +0.05 61 1 634 -1
30DEC25 49.00 P 2.09 2.09 1.73 1.94 +0.05 62 20 472 -15
30DEC25 50.00 P 2.36 2.81 2.26 2.42 +0.06 62 75 1,305 -8
30DEC25 52.50 P 0.00 0.00 0.00 3.96 +0.13 64 0 339 0
30DEC25 55.00 P 0.00 0.00 0.00 5.84 +0.20 66 0 308 0
30DEC25 57.50 P 0.00 0.00 0.00 7.99 +0.52 70 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 10.33 +0.30 76 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 12.78 +0.39 86 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 15.31 +0.78 98 0 25 0
30DEC25 67.50 P 0.00 0.00 0.00 17.87 +0.87 111 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 20.38 +0.88 121 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 22.46 +0.37 99 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 24.85 -0.07 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.35 +0.35 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.85 +0.35 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 32.35 +0.35 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 34.85 +0.35 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 0.00 64 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.07 0.00 63 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.11 0.00 64 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.15 0.00 63 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.21 0.00 64 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.29 0.00 64 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.36 -0.01 63 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.47 0.00 63 0 128 0
29JAN26 39.00 P 0.56 0.56 0.56 0.61 +0.01 63 10 16 +1
29JAN26 40.00 P 0.00 0.00 0.00 0.76 +0.01 63 0 198 0
29JAN26 41.00 P 0.00 0.00 0.00 0.96 +0.02 63 0 411 0
29JAN26 42.00 P 0.00 0.00 0.00 1.16 +0.01 62 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 1.43 +0.03 62 0 1,195 0
29JAN26 44.00 P 0.00 0.00 0.00 1.70 +0.03 62 0 1,389 0
29JAN26 45.00 P 2.09 2.09 2.09 2.03 +0.03 62 1 420 0
29JAN26 46.00 P 2.53 2.58 2.53 2.40 +0.07 62 10 267 +1
29JAN26 47.00 P 2.76 2.76 2.76 2.84 +0.08 63 1 631 0
29JAN26 48.00 P 0.00 0.00 0.00 3.33 +0.11 64 0 687 0
29JAN26 49.00 P 0.00 0.00 0.00 3.86 +0.13 64 0 1,109 0
29JAN26 50.00 P 4.41 4.54 4.41 4.41 +0.17 65 101 1,223 -7
29JAN26 52.50 P 0.00 0.00 0.00 5.89 +0.11 66 0 287 0
29JAN26 55.00 P 0.00 0.00 0.00 7.59 +0.16 67 0 1,107 0
29JAN26 57.50 P 0.00 0.00 0.00 9.46 +0.18 67 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 11.49 +0.21 69 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 13.66 +0.24 71 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 15.93 +0.26 74 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 18.29 +0.36 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.70 +0.46 81 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 23.17 +0.54 86 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.67 +0.75 91 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.20 +0.76 97 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 30.50 +0.95 97 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 33.04 +1.04 102 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 35.48 +0.98 105 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.97 +0.05 62 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.19 +0.04 62 0 53 0
26FEB26 40.00 P 1.18 1.18 1.18 1.36 +0.03 61 20 43 0
26FEB26 41.00 P 0.00 0.00 0.00 1.63 +0.05 61 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.90 +0.05 61 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 2.21 +0.07 61 0 66 0
26FEB26 44.00 P 0.00 0.00 0.00 2.55 +0.07 61 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 2.90 +0.07 61 0 150 0
26FEB26 46.00 P 0.00 0.00 0.00 3.35 +0.09 61 0 341 0
26FEB26 47.00 P 3.80 3.80 3.79 3.79 +0.06 61 33 794 +33
26FEB26 48.00 P 4.42 4.42 4.42 4.34 +0.11 62 15 744 +15
26FEB26 49.00 P 4.89 5.06 4.80 4.85 +0.08 62 52 348 +49
26FEB26 50.00 P 5.49 5.49 5.44 5.44 +0.18 63 75 252 +15
26FEB26 52.50 P 0.00 0.00 0.00 6.98 +0.14 64 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 8.65 +0.18 65 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 10.45 +0.21 66 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 12.38 +0.23 67 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 14.43 +0.24 67 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 16.60 +0.27 69 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 18.84 +0.29 71 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 21.14 +0.30 73 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 23.52 +0.62 76 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 25.93 +0.38 78 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.38 +0.48 82 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 30.78 +0.73 84 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 33.08 +0.40 83 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 35.70 +0.99 89 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 64 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 65 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 0.00 65 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 0.00 64 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 0.00 64 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 0.00 64 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.23 0.00 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.29 0.00 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.37 -0.01 64 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.44 -0.01 63 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.56 -0.02 63 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.68 -0.02 63 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.84 -0.02 63 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.00 -0.03 63 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.23 +0.05 64 0 6 0
30MAR26 37.00 P 1.19 1.19 1.19 1.41 +0.02 63 20 40 +20
30MAR26 38.00 P 0.00 0.00 0.00 1.63 +0.02 63 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 1.90 +0.02 63 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.18 +0.02 63 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.48 +0.04 63 0 80 0
30MAR26 42.00 P 2.82 2.82 2.82 2.82 +0.03 63 5 20 +5
30MAR26 43.00 P 0.00 0.00 0.00 3.17 +0.03 62 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 3.55 +0.06 62 0 21 0
30MAR26 45.00 P 3.80 3.80 3.80 3.97 +0.05 62 3 82 +3
30MAR26 46.00 P 4.38 4.38 4.38 4.39 +0.04 62 15 94 +15
30MAR26 47.00 P 0.00 0.00 0.00 4.96 +0.11 63 0 65 0
30MAR26 48.00 P 0.00 0.00 0.00 5.51 +0.14 64 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 6.08 +0.15 64 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 6.61 +0.04 64 0 45 0
30MAR26 52.50 P 0.00 0.00 0.00 8.25 +0.13 66 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 9.89 +0.14 66 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 11.62 +0.14 67 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 13.52 +0.17 67 0 55 0
30MAR26 62.50 P 0.00 0.00 0.00 15.48 +0.20 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.55 +0.21 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.69 +0.24 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.89 +0.25 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.17 +0.27 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.48 +0.27 75 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 28.85 +0.29 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.25 +0.67 79 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.69 +0.35 81 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.08 +0.64 83 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 62 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.02 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.03 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.03 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.04 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.05 62 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.06 62 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.41 -0.04 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.50 -0.04 62 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 -0.05 62 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.75 -0.05 62 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.88 -0.10 62 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.06 -0.06 62 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.24 -0.10 62 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.44 -0.07 62 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.62 -0.12 61 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.91 -0.06 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 -0.13 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.39 -0.14 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.68 -0.14 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.98 -0.14 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.34 -0.15 61 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.70 -0.16 61 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.06 -0.16 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.47 -0.14 61 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.94 -0.11 61 0 0 0
29JUN26 44.00 P 5.36 5.36 5.36 5.44 -0.05 61 15 15 +15
29JUN26 45.00 P 5.93 5.93 5.93 5.95 +0.01 62 15 45 +15
29JUN26 46.00 P 6.41 6.41 6.41 6.50 +0.08 62 15 40 0
29JUN26 47.00 P 0.00 0.00 0.00 7.06 +0.09 63 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 7.65 +0.10 63 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 8.26 +0.11 64 0 80 0
29JUN26 50.00 P 0.00 0.00 0.00 8.81 +0.05 64 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 10.37 -0.01 64 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 11.95 -0.16 64 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 13.71 -0.14 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.48 -0.14 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.41 -0.09 66 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 19.35 -0.10 66 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.39 -0.04 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.48 -0.04 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.60 -0.03 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.82 +0.02 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.05 +0.03 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.31 +0.05 70 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.64 +0.09 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.98 +0.09 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.04 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 +0.04 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.07 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 +0.05 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 +0.05 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 +0.07 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 +0.07 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.50 +0.07 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.73 +0.15 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.92 +0.09 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.23 +0.16 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 +0.11 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.81 +0.20 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.13 +0.13 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.34 +0.12 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.79 +0.15 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.06 +0.15 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.57 +0.29 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.82 +0.16 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.21 +0.17 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.66 +0.18 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.12 +0.19 62 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 6.57 +0.16 62 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.03 +0.09 62 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 7.56 +0.08 62 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 8.13 +0.09 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 8.83 +0.21 63 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 9.33 +0.10 63 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.95 +0.19 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.59 +0.20 64 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 12.38 +0.36 65 0 150 0
29SEP26 55.00 P 0.00 0.00 0.00 13.98 +0.24 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.74 +0.30 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.54 +0.31 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.35 +0.31 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.30 +0.34 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.27 +0.34 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.25 +0.34 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.34 +0.35 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.46 +0.36 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.59 +0.36 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.78 +0.37 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.02 +0.37 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.16 -0.74 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.46 +0.04 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.88 +0.05 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.16 +0.05 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.63 +0.06 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 7.14 -0.11 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.69 +0.16 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.23 +0.15 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.80 +0.16 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 +0.18 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.98 +0.19 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.60 +0.21 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.23 +0.22 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.87 +0.22 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.54 +0.23 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.78 -0.32 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.42 +0.13 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.18 -0.41 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.54 +0.13 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.40 +0.80 65 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.67 -0.55 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.60 +0.16 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.55 -0.65 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.57 -0.69 62 0 0 0
TOTAL PUT 534 37,594 +161
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$ 38.36
30DEC25 17.00 C 0.00 0.00 0.00 21.38 -0.59 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.88 -0.59 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.38 -0.59 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.88 -0.59 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.38 -0.59 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.89 -0.58 118 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.55 -0.42 183 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.39 -0.58 101 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.84 -0.39 200 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.39 -0.59 65 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.39 -0.59 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.37 -0.60 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.39 -0.64 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.40 -0.94 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.40 -0.64 56 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.46 -0.82 74 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 8.50 -0.53 73 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.48 -0.55 62 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 6.37 -0.65 0 0 42 0
30DEC25 33.00 C 5.70 5.70 5.70 5.57 -0.52 55 30 212 -30
30DEC25 34.00 C 0.00 0.00 0.00 4.49 -0.66 40 0 635 0
30DEC25 35.00 C 4.10 4.10 4.10 3.43 -0.64 25 3 147 0
30DEC25 36.00 C 0.00 0.00 0.00 2.56 -0.49 29 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 1.72 -0.51 27 0 90 0
30DEC25 38.00 C 1.08 1.08 1.08 1.03 -0.40 26 1 660 +1
30DEC25 39.00 C 0.66 0.86 0.66 0.53 -0.31 25 7 204 -1
30DEC25 40.00 C 0.43 0.44 0.25 0.25 -0.18 25 58 295 +57
30DEC25 41.00 C 0.21 0.21 0.18 0.10 -0.10 25 2 983 -1
30DEC25 42.00 C 0.11 0.11 0.09 0.04 -0.04 26 16 1,490 +10
30DEC25 43.00 C 0.06 0.06 0.06 0.01 -0.02 25 7 737 -7
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.45 -0.59 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.46 -0.58 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.46 -0.59 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.47 -0.87 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.47 -0.59 28 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.47 -0.81 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.56 -0.78 41 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.60 -0.70 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.71 -0.49 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.67 -0.57 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.77 -0.55 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.71 -0.70 24 0 26 0
29JAN26 36.00 C 0.00 0.00 0.00 3.04 -0.59 28 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 2.36 -0.47 28 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 1.78 -0.43 28 0 321 0
29JAN26 39.00 C 1.50 1.50 1.29 1.28 -0.36 27 6 141 -4
29JAN26 40.00 C 1.03 1.03 1.00 0.89 -0.31 27 5 178 +2
29JAN26 41.00 C 0.88 0.88 0.62 0.60 -0.25 27 39 284 +4
29JAN26 42.00 C 0.43 0.43 0.43 0.39 -0.19 27 20 242 +20
29JAN26 43.00 C 0.45 0.45 0.32 0.25 -0.14 27 20 285 0
29JAN26 44.00 C 0.32 0.32 0.23 0.15 -0.10 27 9 170 -9
29JAN26 45.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 256 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 112 0
29JAN26 47.00 C 0.10 0.10 0.10 0.03 -0.03 27 1 530 -1
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 191 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.53 -0.58 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.53 -0.81 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.86 -0.60 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.53 -0.75 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.59 -0.75 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.86 -0.44 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.71 -0.66 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.84 -0.61 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.05 -0.54 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.31 -0.42 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.51 -0.31 29 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.85 -0.43 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.31 -0.38 29 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 1.82 -0.35 29 0 60 0
26FEB26 40.00 C 1.59 1.59 1.50 1.43 -0.30 29 12 82 0
26FEB26 41.00 C 1.25 1.25 1.06 1.09 -0.25 29 5 121 +3
26FEB26 42.00 C 0.00 0.00 0.00 0.81 -0.22 29 0 149 0
26FEB26 43.00 C 0.00 0.00 0.00 0.60 -0.17 29 0 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.44 -0.13 29 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.31 -0.11 28 0 16 0
26FEB26 46.00 C 0.00 0.00 0.00 0.22 -0.08 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.56 -0.84 69 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.02 -0.58 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.52 -0.59 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.03 -0.58 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.53 -0.59 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.04 -0.58 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.59 -0.56 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.55 -0.59 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.84 -0.39 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.57 -0.59 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.65 -0.55 45 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.67 -0.55 43 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.71 -0.48 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.53 -0.81 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.86 -0.60 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.59 -0.79 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.89 -0.45 35 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.96 -0.56 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.18 -0.39 35 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.11 -0.75 29 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.39 -0.63 30 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.67 -0.26 30 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 3.91 -0.47 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.32 -0.43 29 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.81 -0.37 30 0 6 0
30MAR26 39.00 C 2.78 2.78 2.78 2.33 -0.37 30 15 15 +15
30MAR26 40.00 C 0.00 0.00 0.00 1.92 -0.33 30 0 49 0
30MAR26 41.00 C 0.00 0.00 0.00 1.58 -0.28 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.29 -0.23 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.03 -0.20 30 0 1,130 0
30MAR26 44.00 C 0.86 0.86 0.86 0.82 -0.16 30 3 95 +3
30MAR26 45.00 C 0.00 0.00 0.00 0.64 -0.14 30 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 -0.11 30 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.39 -0.09 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.63 -0.59 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.65 -0.58 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.84 -0.41 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.78 -0.57 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.70 -0.67 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.73 -0.68 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.91 -0.55 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.83 -0.68 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.99 -0.61 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.85 -0.76 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.23 -0.53 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.36 -0.55 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.56 -0.55 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.80 -0.54 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.07 -0.53 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.40 -0.50 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.75 -0.53 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.23 -0.45 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.72 -0.43 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.25 -0.34 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.85 -0.38 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.48 -0.35 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.14 -0.31 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.83 -0.33 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.58 -0.29 30 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.34 -0.29 30 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.15 -0.24 30 0 69 0
29JUN26 47.00 C 1.22 1.22 1.22 0.97 -0.23 30 1 141 0
29JUN26 48.00 C 0.00 0.00 0.00 0.82 -0.20 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.69 -0.16 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.58 -0.15 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.12 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.06 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.75 -0.62 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.81 -0.60 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.91 -0.55 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.99 -0.57 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.12 -0.57 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.28 -0.56 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.48 -0.55 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.72 -0.58 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.99 -0.55 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.31 -0.52 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.67 -0.47 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.07 -0.45 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.51 -0.41 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.98 -0.28 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.48 -0.43 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.00 -0.37 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.66 -0.31 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.31 -0.28 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.00 -0.30 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.68 -0.33 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.36 -0.26 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 -0.24 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.91 -0.21 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.70 -0.21 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 -0.21 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.35 -0.20 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.18 -0.16 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 -0.15 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.62 -0.11 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.07 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 -0.07 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 12.20 -0.58 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.38 -0.57 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.59 -0.58 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.84 -0.57 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.12 -0.57 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.45 -0.54 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.80 -0.54 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 -0.52 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.62 -0.51 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.08 -0.48 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.57 -0.31 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.99 -0.57 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.66 -0.30 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.11 -0.44 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.88 -0.27 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.42 -0.52 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.11 -0.36 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.91 -0.26 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.67 -0.22 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.22 30 0 0 0
30DEC26 47.00 C 2.16 2.16 2.16 2.22 -0.20 30 11 12 +11
30DEC26 48.00 C 0.00 0.00 0.00 2.00 -0.23 30 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 1.81 -0.21 30 0 16 0
30DEC26 50.00 C 0.00 0.00 0.00 1.64 -0.19 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 1.26 -0.17 30 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 -0.19 30 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.16 30 0 0 0
TOTAL CALL 271 20,781 +73
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.03 +0.01 25 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 266 0
30DEC25 37.00 P 0.20 0.27 0.19 0.25 +0.08 24 12 624 -4
30DEC25 38.00 P 0.37 0.58 0.37 0.57 +0.17 24 8 586 +4
30DEC25 39.00 P 1.12 1.12 1.08 1.09 +0.30 24 8 2,053 0
30DEC25 40.00 P 1.47 1.70 1.47 1.80 +0.37 23 18 257 0
30DEC25 41.00 P 0.00 0.00 0.00 2.69 +0.47 24 0 141 0
30DEC25 42.00 P 0.00 0.00 0.00 3.65 +0.57 25 0 82 0
30DEC25 43.00 P 0.00 0.00 0.00 4.64 +0.58 0 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 5.76 +0.70 48 0 92 0
30DEC25 45.00 P 0.00 0.00 0.00 6.64 +0.40 0 0 24 -29
30DEC25 46.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.64 +0.58 0 0 0 -7
30DEC25 48.00 P 0.00 0.00 0.00 9.64 +0.58 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 10.87 +0.81 85 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.64 +0.58 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.14 +0.58 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.64 +0.58 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.14 +0.58 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.64 +0.58 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.14 +0.58 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 33 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 129 0
29JAN26 31.00 P 0.05 0.05 0.05 0.02 0.00 28 40 75 +40
29JAN26 32.00 P 0.07 0.07 0.07 0.04 +0.01 28 5 76 +5
29JAN26 33.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 97 0
29JAN26 34.00 P 0.17 0.17 0.17 0.16 +0.02 27 25 147 +25
29JAN26 35.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 326 0
29JAN26 36.00 P 0.00 0.00 0.00 0.51 +0.07 27 0 744 0
29JAN26 37.00 P 0.70 0.82 0.65 0.81 +0.13 27 10 456 +7
29JAN26 38.00 P 1.00 1.08 1.00 1.21 +0.18 26 26 455 -15
29JAN26 39.00 P 1.44 1.70 1.44 1.70 +0.22 26 14 220 -10
29JAN26 40.00 P 2.28 2.28 2.28 2.36 +0.32 27 6 52 +6
29JAN26 41.00 P 0.00 0.00 0.00 3.10 +0.38 27 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.89 +0.38 26 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.91 +0.57 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.86 +0.67 34 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 6.65 +0.41 26 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.68 +0.39 32 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.64 +0.58 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.64 +0.58 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.87 +0.81 52 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.64 +0.58 0 0 0 -15
29JAN26 52.50 P 0.00 0.00 0.00 14.14 +0.58 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.64 +0.58 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.14 +0.58 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.64 +0.58 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.14 +0.58 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 29 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 28 0 14 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 10 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 39 0
26FEB26 33.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.41 +0.07 29 0 18 0
26FEB26 35.00 P 0.60 0.60 0.60 0.62 +0.09 28 1 74 +1
26FEB26 36.00 P 0.00 0.00 0.00 0.88 +0.11 28 0 36 0
26FEB26 37.00 P 1.05 1.20 1.05 1.23 +0.16 28 2 55 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.66 +0.21 28 0 273 0
26FEB26 39.00 P 0.00 0.00 0.00 2.17 +0.27 28 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 2.78 +0.29 28 0 42 0
26FEB26 41.00 P 0.00 0.00 0.00 3.55 +0.43 29 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 4.10 +0.26 26 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.03 +0.41 28 0 4 0
26FEB26 44.00 P 0.00 0.00 0.00 5.88 +0.49 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.80 +0.48 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.71 +0.32 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.66 +0.34 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.64 +0.51 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.87 +0.81 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.64 +0.58 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.14 +0.58 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.64 +0.58 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.14 +0.58 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.64 +0.58 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 8 0
30MAR26 33.00 P 0.00 0.00 0.00 0.50 +0.08 30 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.71 +0.10 30 0 91 0
30MAR26 35.00 P 0.86 0.95 0.86 0.94 +0.08 29 10 67 +7
30MAR26 36.00 P 0.00 0.00 0.00 1.28 +0.13 30 0 889 0
30MAR26 37.00 P 0.00 0.00 0.00 1.65 +0.16 29 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 2.12 +0.23 29 0 157 0
30MAR26 39.00 P 0.00 0.00 0.00 2.65 +0.29 29 0 107 0
30MAR26 40.00 P 0.00 0.00 0.00 3.14 +0.17 28 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.89 +0.24 30 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 4.63 +0.30 30 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.38 +0.31 30 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 6.19 +0.42 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.06 +0.35 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.92 +0.47 31 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.04 +0.68 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.71 +0.26 30 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.87 +0.75 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.65 +0.53 30 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.14 +0.51 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.64 +0.58 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.14 +0.58 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.64 +0.58 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.14 +0.58 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 31 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 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.27 0.00 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.53 +0.01 30 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.72 +0.02 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.94 +0.03 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.20 +0.08 30 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.46 +0.06 30 0 70 0
29JUN26 35.00 P 1.71 1.71 1.71 1.85 +0.13 30 1 118 +1
29JUN26 36.00 P 2.10 2.10 2.10 2.30 +0.21 31 15 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.69 +0.17 30 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 3.19 +0.22 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.69 +0.20 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.36 +0.28 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.82 +0.14 29 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.60 +0.34 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.16 +0.22 28 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.09 +0.39 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.85 +0.39 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.67 +0.43 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.54 +0.46 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.40 +0.70 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.24 +0.50 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.14 +0.50 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.42 +0.51 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.76 +0.48 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.15 +0.54 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.64 +0.58 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.14 +0.58 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 +0.03 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.05 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.92 +0.05 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 +0.08 31 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.81 +0.10 31 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 +0.13 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.58 +0.14 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.02 +0.16 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.51 +0.18 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.97 +0.16 31 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.55 +0.37 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.14 +0.27 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.85 +0.29 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 6.41 +0.33 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.11 +0.33 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 +0.39 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.63 +0.36 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.32 +0.34 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.02 +0.09 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.00 +0.40 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.84 +0.40 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.51 +0.24 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.70 +0.29 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.97 +0.35 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.30 +0.53 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.68 +0.55 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.14 +0.58 0 0 0 0
30DEC26 27.00 P 0.75 0.75 0.75 0.59 0.00 30 10 20 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 +0.03 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.77 +0.05 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.11 +0.05 30 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.49 +0.07 30 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.91 +0.08 31 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 3.37 +0.12 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.86 +0.11 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.38 +0.14 31 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 4.96 +0.17 31 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.53 +0.15 31 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.18 +0.20 31 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.65 +0.02 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.31 +0.08 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.26 +0.49 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.74 +0.02 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.50 +0.05 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.27 +0.31 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.06 +0.32 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.88 +0.35 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.71 +0.37 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.86 +0.42 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.09 +0.45 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.38 +0.48 30 0 0 0
TOTAL PUT 211 16,562 +28
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$ 14.84
30DEC25 8.25 C 0.00 0.00 0.00 6.72 -0.02 191 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.40 -0.11 152 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.11 -0.13 112 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.93 -0.06 152 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.73 -0.01 162 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.49 0.00 157 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.23 -0.02 147 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.87 -0.13 94 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.39 -0.11 96 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.89 -0.11 84 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.37 -0.13 63 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.86 -0.14 45 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.36 -0.14 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.92 -0.09 50 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.36 -0.17 20 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 0.94 -0.11 30 0 135 0
30DEC25 14.50 C 0.76 0.76 0.76 0.56 -0.12 29 15 48 0
30DEC25 15.00 C 0.38 0.50 0.38 0.29 -0.10 29 180 2,536 0
30DEC25 15.50 C 0.29 0.30 0.23 0.14 -0.08 30 19 1,103 +19
30DEC25 16.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 785 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.96 -0.04 73 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.39 -0.14 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.94 -0.09 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.41 -0.13 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.93 -0.11 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.46 -0.13 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.65 -0.04 38 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 1.23 -0.11 34 0 30 0
29JAN26 14.50 C 0.00 0.00 0.00 0.92 -0.11 34 0 33 0
29JAN26 15.00 C 0.00 0.00 0.00 0.69 -0.08 35 0 380 0
29JAN26 15.50 C 0.57 0.57 0.57 0.50 -0.07 35 1 1,053 +1
29JAN26 16.00 C 0.42 0.47 0.42 0.34 -0.08 35 3 938 +1
29JAN26 16.50 C 0.31 0.32 0.31 0.23 -0.06 35 51 934 0
29JAN26 17.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 336 0
29JAN26 18.00 C 0.10 0.10 0.10 0.06 -0.03 35 15 342 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.96 -0.04 53 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.42 -0.14 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.95 -0.13 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.44 -0.16 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.01 -0.04 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.57 -0.07 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.24 -0.08 40 0 40 0
26FEB26 13.50 C 0.00 0.00 0.00 1.79 -0.14 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.46 -0.10 36 0 102 0
26FEB26 14.50 C 0.00 0.00 0.00 1.18 -0.09 36 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.94 -0.08 36 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.75 -0.07 37 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 56 0
26FEB26 16.50 C 0.00 0.00 0.00 0.44 -0.06 37 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.72 -0.02 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.50 -0.06 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.17 -0.15 32 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.93 -0.16 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.73 -0.10 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.49 0.00 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.24 -0.08 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 -0.14 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.52 -0.04 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.04 -0.15 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 -0.08 37 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.10 -0.09 35 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.73 -0.08 37 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.46 +0.02 42 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.99 -0.12 36 0 92 0
30MAR26 14.00 C 1.80 1.80 1.80 1.73 -0.09 38 15 30 +14
30MAR26 14.50 C 0.00 0.00 0.00 1.46 -0.09 38 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.23 -0.08 39 0 72 0
30MAR26 15.50 C 1.16 1.16 1.16 1.03 -0.07 39 62 77 +62
30MAR26 16.00 C 0.83 0.83 0.83 0.86 -0.07 39 20 254 -5
30MAR26 16.50 C 0.00 0.00 0.00 0.70 -0.08 39 0 725 0
30MAR26 17.00 C 0.00 0.00 0.00 0.57 -0.07 39 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.46 -0.06 39 0 621 0
30MAR26 18.00 C 0.46 0.46 0.46 0.37 -0.05 39 15 37 +15
30MAR26 18.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.18 -0.03 39 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.51 -0.08 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.29 -0.08 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.02 -0.12 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.75 -0.20 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.57 -0.09 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.35 -0.11 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.09 -0.05 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.62 -0.19 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.25 -0.11 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.89 -0.11 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.51 -0.09 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.17 -0.07 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.81 -0.12 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.52 -0.12 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 -0.11 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.03 -0.08 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 -0.10 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.58 -0.09 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.39 -0.09 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.23 -0.08 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.09 -0.07 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.96 -0.06 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.86 -0.05 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 -0.07 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.67 -0.06 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 -0.06 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.51 -0.05 41 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.18 -0.12 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 -0.19 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.46 -0.03 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.04 -0.13 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.69 -0.12 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.33 -0.17 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 -0.04 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 -0.08 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.57 -0.11 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.10 43 0 0 0
29SEP26 15.00 C 2.40 2.40 2.40 2.11 -0.07 42 4 4 +4
29SEP26 15.50 C 0.00 0.00 0.00 1.91 -0.11 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.73 -0.12 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.55 -0.13 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.40 -0.12 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 -0.12 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.13 -0.11 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 -0.10 42 0 10 0
29SEP26 19.00 C 1.05 1.05 1.05 0.91 -0.10 42 19 21 +19
29SEP26 19.50 C 0.00 0.00 0.00 0.82 -0.09 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.74 -0.08 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 -0.08 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 -0.16 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.91 -0.15 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.55 -0.13 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.25 -0.03 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.91 -0.15 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.61 -0.13 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 -0.14 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 -0.13 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 -0.05 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 -0.14 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 -0.09 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.30 -0.09 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 -0.03 44 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 -0.11 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 -0.10 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 -0.09 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.09 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 -0.08 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.30 -0.06 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 -0.06 43 0 10 0
TOTAL CALL 419 24,616 +145
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 767 0
30DEC25 14.00 P 0.00 0.00 0.00 0.08 0.00 30 0 470 0
30DEC25 14.50 P 0.15 0.15 0.13 0.21 +0.01 30 15 1,027 -4
30DEC25 15.00 P 0.39 0.39 0.27 0.44 +0.02 30 19 1,146 -8
30DEC25 15.50 P 0.00 0.00 0.00 0.78 +0.05 30 0 1,710 0
30DEC25 16.00 P 0.00 0.00 0.00 1.23 +0.10 35 0 790 0
30DEC25 16.50 P 0.00 0.00 0.00 1.70 +0.11 39 0 369 0
30DEC25 17.00 P 0.00 0.00 0.00 2.16 +0.08 0 0 427 0
30DEC25 17.50 P 2.38 2.38 2.38 2.74 +0.14 62 7 821 0
30DEC25 18.00 P 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.68 +0.06 61 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.16 +0.12 0 0 21 0
30DEC25 19.50 P 0.00 0.00 0.00 4.66 +0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.16 +0.03 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.16 0.00 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.16 +0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.16 +0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.16 +0.01 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.16 +0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.16 0.00 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.16 +0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 0.00 35 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 202 0
29JAN26 14.00 P 0.31 0.31 0.31 0.34 0.00 34 75 255 +44
29JAN26 14.50 P 0.49 0.49 0.42 0.54 +0.02 35 286 528 +281
29JAN26 15.00 P 0.67 0.67 0.67 0.79 +0.02 35 30 607 +30
29JAN26 15.50 P 0.00 0.00 0.00 1.11 +0.04 36 0 1,097 0
29JAN26 16.00 P 0.00 0.00 0.00 1.48 +0.06 37 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 1.89 +0.09 38 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.28 +0.05 37 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.76 +0.12 40 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.28 +0.17 47 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.71 +0.07 43 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.18 +0.09 42 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.66 +0.02 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.16 +0.02 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.16 +0.03 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.16 0.00 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.16 +0.02 0 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 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 0.00 36 0 275 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 0.00 36 0 99 0
26FEB26 13.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 85 0
26FEB26 13.50 P 0.00 0.00 0.00 0.37 +0.01 36 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.53 +0.01 35 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.75 +0.01 36 0 283 0
26FEB26 15.00 P 0.00 0.00 0.00 1.01 +0.03 36 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.32 +0.04 37 0 30 0
26FEB26 16.00 P 1.51 1.51 1.51 1.64 +0.06 36 185 202 +180
26FEB26 16.50 P 0.00 0.00 0.00 2.05 +0.07 38 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.46 +0.16 39 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.87 +0.08 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.31 +0.07 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.77 +0.07 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.24 +0.15 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.73 +0.09 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.21 +0.03 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.16 -0.05 0 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 46 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 37 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 0.00 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 0.00 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 20 0
30MAR26 12.00 P 0.19 0.19 0.19 0.20 0.00 38 298 452 +298
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.01 38 0 389 0
30MAR26 13.00 P 0.40 0.41 0.40 0.42 +0.01 38 519 1,512 +507
30MAR26 13.50 P 0.00 0.00 0.00 0.57 0.00 38 0 135 0
30MAR26 14.00 P 0.80 0.80 0.80 0.77 +0.04 38 20 40 -14
30MAR26 14.50 P 0.00 0.00 0.00 0.98 0.00 38 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.26 +0.03 38 0 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.56 +0.04 39 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.90 +0.04 39 0 21 0
30MAR26 16.50 P 2.07 2.07 2.07 2.28 +0.07 41 5 227 +5
30MAR26 17.00 P 0.00 0.00 0.00 2.53 -0.01 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.05 +0.07 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.45 +0.05 41 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.88 +0.05 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.33 +0.05 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.88 +0.13 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.30 +0.07 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.22 +0.01 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.18 -0.03 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.16 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.18 +0.03 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.16 +0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.23 +0.17 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.16 0.00 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.16 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 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 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 0.00 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 0.00 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 0.00 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 +0.01 41 0 41 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 +0.01 41 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 +0.02 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.87 +0.02 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.07 +0.02 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.03 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 +0.04 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.82 +0.05 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.11 +0.04 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.43 +0.06 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.77 +0.06 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.13 +0.08 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.50 +0.07 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.89 +0.08 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.30 +0.09 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.71 +0.09 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.15 +0.10 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.59 +0.10 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.50 +0.11 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.40 +0.06 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.36 +0.12 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.31 +0.15 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.21 +0.06 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.23 +0.12 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.20 +0.04 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.20 +0.05 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 0.00 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 -0.01 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 0.00 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 0.00 41 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 0.00 41 0 130 0
29SEP26 13.50 P 0.00 0.00 0.00 1.49 +0.02 41 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.74 +0.01 41 0 280 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 0.00 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 0.00 40 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 0.00 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 +0.02 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 +0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.64 +0.10 42 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.96 +0.03 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 +0.06 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.75 +0.08 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 +0.06 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.56 +0.06 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.98 +0.07 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.79 +0.02 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.65 +0.04 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.59 +0.12 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 +0.11 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.45 +0.12 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.40 +0.11 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.34 +0.08 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.27 +0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.01 42 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.01 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 +0.02 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 +0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.78 +0.03 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.03 +0.04 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.32 +0.07 42 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 +0.02 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 +0.07 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.06 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 +0.09 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.90 +0.08 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 +0.02 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.62 +0.01 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.99 +0.03 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.39 +0.03 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.78 +0.03 42 0 0 0
TOTAL PUT 1,459 31,085 +1,319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.40
30DEC25 49.00 C 0.00 0.00 0.00 42.60 -1.40 148 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.61 -1.55 145 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.10 -1.51 132 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.62 -1.43 125 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 34.11 -1.41 113 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.63 -1.54 106 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 29.13 -1.40 97 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.64 -1.55 89 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.14 -1.40 80 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.64 -1.40 71 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.15 -1.48 64 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.50 -1.64 33 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 14.00 -1.58 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.50 -1.58 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.01 -1.58 18 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.52 -1.58 15 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 4.12 -1.52 15 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 2.13 -1.23 16 0 248 0
30DEC25 92.50 C 0.00 0.00 0.00 0.77 -0.83 16 0 495 0
30DEC25 95.00 C 0.00 0.00 0.00 0.19 -0.37 16 0 1,399 0
30DEC25 97.50 C 0.00 0.00 0.00 0.03 -0.10 16 0 531 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.56 -0.98 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.08 -0.96 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.60 -1.03 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.12 -1.02 40 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.21 -1.58 18 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.73 -1.58 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.31 -1.55 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.99 -1.50 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.91 -1.38 17 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 3.27 -1.22 18 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 1.90 -0.94 17 0 2 0
29JAN26 95.00 C 0.00 0.00 0.00 1.02 -0.68 17 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 0.49 -0.43 17 0 73 0
29JAN26 100.00 C 0.00 0.00 0.00 0.21 -0.24 17 0 84 0
29JAN26 102.50 C 0.00 0.00 0.00 0.08 -0.12 17 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.05 17 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 541 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,380 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.75 -0.96 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.29 -0.96 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.85 -0.93 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.39 -0.99 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.43 -1.57 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.02 -1.56 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.70 -1.52 17 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.54 -1.45 17 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 5.78 -1.18 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.08 -1.19 18 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 2.72 -1.02 18 0 120 0
26FEB26 95.00 C 2.04 2.04 2.04 1.75 -0.73 18 2 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.06 -0.59 18 0 262 0
26FEB26 100.00 C 0.86 0.86 0.86 0.60 -0.43 18 120 211 +120
26FEB26 102.50 C 0.55 0.55 0.55 0.32 -0.29 17 30 271 +30
26FEB26 105.00 C 0.00 0.00 0.00 0.17 -0.17 18 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 -0.10 18 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.06 18 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.03 18 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.74 -0.97 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.27 -0.97 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.81 -0.96 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.34 -0.97 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.88 -0.97 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.44 -0.95 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.01 -0.94 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.59 -0.97 36 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.18 -0.94 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.68 -1.08 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.79 -1.53 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.50 -1.49 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 10.33 -1.43 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.34 -1.34 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.56 -1.22 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 5.02 -1.08 19 0 1 0
30MAR26 92.50 C 4.18 4.18 4.18 3.73 -0.93 19 1 2 +1
30MAR26 95.00 C 0.00 0.00 0.00 2.68 -0.78 19 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 1.91 -0.62 19 0 14 0
30MAR26 100.00 C 0.00 0.00 0.00 1.32 -0.48 19 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.88 -0.37 19 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.56 -0.27 19 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.35 -0.19 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.22 -0.12 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.08 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.52 -0.95 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.14 -0.94 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.77 -0.94 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.38 -0.97 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.97 -1.33 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.62 -1.15 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.37 -0.97 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.82 -1.39 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 11.87 -1.33 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.08 -1.25 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.46 -1.15 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.02 -1.03 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 5.75 -0.91 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.65 -0.81 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 3.72 -0.71 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 3.02 -0.59 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.35 -0.55 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.82 -0.44 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.40 -0.35 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.05 -0.30 21 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 0.76 -0.27 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.57 -0.17 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.42 -0.14 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.30 -0.11 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 -0.08 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.93 -0.97 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.64 -0.97 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.39 -0.98 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.20 -0.99 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.13 -0.96 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.72 -1.27 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.96 -1.19 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.35 -1.08 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.86 -1.00 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.49 -0.95 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.32 -0.82 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.24 -0.74 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.28 -0.69 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.35 -0.70 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.64 -0.55 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.08 -0.47 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.56 -0.50 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.21 -0.32 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.79 -0.32 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.44 -0.27 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.20 -0.19 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.96 -0.18 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.79 -0.14 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.97 -0.95 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.84 -0.93 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.78 -0.92 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.83 -0.88 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.74 -1.24 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.07 -1.21 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.56 -1.14 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.15 -1.03 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.82 -1.03 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.67 -0.91 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.58 -0.87 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.63 -0.79 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.76 -0.71 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.84 -0.64 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.18 -0.56 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.67 -0.45 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.15 -0.40 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.72 -0.38 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.32 -0.37 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.98 -0.33 22 0 10 0
TOTAL CALL 153 14,352 +151
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 403 0
30DEC25 67.50 P 0.01 0.01 0.01 0.01 0.00 56 100 397 +100
30DEC25 70.00 P 0.01 0.01 0.01 0.01 0.00 50 210 229 +210
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 26 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 21 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 1,811 0
30DEC25 87.50 P 0.16 0.17 0.16 0.11 +0.07 15 20 1,156 +20
30DEC25 90.00 P 0.57 0.57 0.57 0.58 +0.31 16 1 608 -1
30DEC25 92.50 P 1.22 1.22 1.22 1.71 +0.74 15 1 405 +1
30DEC25 95.00 P 0.00 0.00 0.00 3.70 +1.27 15 0 224 0
30DEC25 97.50 P 0.00 0.00 0.00 6.10 +1.52 0 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 8.60 +1.56 0 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 11.10 +1.56 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 13.60 +1.56 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.10 +1.56 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.60 +1.56 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.10 +1.56 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.60 +1.56 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.10 +1.56 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.60 +1.56 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.10 +1.56 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 19 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 134 0
29JAN26 82.50 P 0.29 0.29 0.29 0.09 +0.03 17 15 255 0
29JAN26 85.00 P 0.42 0.42 0.42 0.27 +0.09 17 15 1,253 +15
29JAN26 87.50 P 0.00 0.00 0.00 0.70 +0.22 17 0 623 0
29JAN26 90.00 P 1.41 1.41 1.40 1.48 +0.41 17 4 354 +4
29JAN26 92.50 P 2.24 2.24 2.24 2.60 +0.65 16 1 36 0
29JAN26 95.00 P 4.30 4.30 4.10 4.16 +0.82 15 50 55 0
29JAN26 97.50 P 0.00 0.00 0.00 6.32 +1.20 17 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 8.63 +1.41 17 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 11.10 +1.54 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.60 +1.56 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 16.10 +1.56 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 18.60 +1.54 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.10 +1.35 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.60 +1.55 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.10 +1.56 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.60 +1.56 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.10 +1.55 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 27 0
26FEB26 75.00 P 0.22 0.22 0.22 0.02 +0.01 19 30 210 +30
26FEB26 77.50 P 0.00 0.00 0.00 0.04 0.00 17 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.29 +0.06 18 0 657 0
26FEB26 85.00 P 0.84 0.84 0.84 0.63 +0.13 18 120 437 +120
26FEB26 87.50 P 0.00 0.00 0.00 1.21 +0.25 18 0 66 0
26FEB26 90.00 P 0.00 0.00 0.00 2.08 +0.42 18 0 34 0
26FEB26 92.50 P 0.00 0.00 0.00 3.21 +0.61 17 0 142 0
26FEB26 95.00 P 0.00 0.00 0.00 4.75 +0.84 17 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 6.67 +1.05 17 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 8.80 +1.23 17 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.13 +1.40 17 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.60 +1.53 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.10 +1.56 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.60 +1.54 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.10 +1.35 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.60 +1.54 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.10 +1.54 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.60 +1.54 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 +0.05 19 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.39 +0.10 19 0 217 0
30MAR26 82.50 P 0.92 0.92 0.92 0.71 +0.15 19 3 16 +3
30MAR26 85.00 P 0.00 0.00 0.00 1.23 +0.27 19 0 16 0
30MAR26 87.50 P 2.05 2.05 2.05 1.95 +0.38 20 8 8 +6
30MAR26 90.00 P 0.00 0.00 0.00 2.87 +0.49 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.08 +0.68 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.56 +0.85 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.29 +1.00 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.24 +1.15 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.38 +1.28 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.68 +1.40 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.10 +1.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.60 +1.54 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.10 +1.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.60 +1.54 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.10 +1.54 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.60 +1.54 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.10 +1.54 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 +0.07 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.60 +0.11 21 0 12 0
29JUN26 77.50 P 1.23 1.23 1.23 0.94 +0.16 21 5 21 +5
29JUN26 80.00 P 0.00 0.00 0.00 1.41 +0.23 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.03 +0.31 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 2.80 +0.39 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.64 +0.37 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.74 +0.63 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.03 +0.70 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.48 +0.82 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.09 +0.94 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.84 +1.03 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.70 +1.10 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.69 +1.18 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.42 +0.91 18 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.98 +1.21 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.26 +1.32 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.63 +1.34 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.10 +1.53 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.60 +1.54 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.10 +1.54 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.08 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 +0.12 22 0 1 0
29SEP26 72.50 P 1.25 1.25 1.25 0.97 +0.20 23 1 9 +1
29SEP26 75.00 P 0.00 0.00 0.00 1.37 +0.24 23 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.88 +0.30 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.51 +0.36 23 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 3.28 +0.44 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.12 +0.47 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.07 +0.53 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.23 +0.69 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.55 +0.79 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.97 +0.88 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 10.50 +0.92 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.19 +1.03 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.96 +1.09 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.84 +1.16 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.47 +0.90 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.50 +0.75 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.59 +0.79 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.75 +0.95 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.41 +1.33 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.73 +1.42 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.13 +1.35 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 +0.14 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.42 +0.23 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.89 +0.22 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.49 +0.27 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.21 +0.36 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.00 +0.38 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.82 +0.31 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.94 +0.45 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.04 +0.61 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.36 +0.70 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.76 +0.76 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.30 +0.84 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.93 +0.93 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.66 +0.98 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.49 +1.07 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.98 +0.49 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.95 +0.52 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.18 +0.89 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.27 +0.79 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.41 +0.82 20 0 0 0
TOTAL PUT 584 16,624 +514
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$ 14.60
30DEC25 9.00 C 0.00 0.00 0.00 5.61 +0.03 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.36 +0.18 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.11 +0.18 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.86 +0.03 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.63 +0.19 91 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.10 +0.05 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.61 +0.07 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 3.10 +0.18 0 0 11 0
30DEC25 12.00 C 2.68 2.68 2.68 2.69 +0.25 71 2 33 0
30DEC25 12.50 C 0.00 0.00 0.00 2.12 +0.12 34 0 45 0
30DEC25 13.00 C 1.60 1.60 1.60 1.62 +0.17 25 2 397 -2
30DEC25 13.50 C 1.17 1.18 1.16 1.14 +0.16 26 28 885 -24
30DEC25 14.00 C 0.76 0.80 0.76 0.68 +0.11 22 12 486 +10
30DEC25 14.50 C 0.38 0.42 0.38 0.36 +0.07 25 56 638 -26
30DEC25 15.00 C 0.20 0.23 0.17 0.16 +0.04 26 164 757 +10
30DEC25 15.50 C 0.09 0.10 0.08 0.06 +0.02 27 62 422 +58
30DEC25 16.00 C 0.04 0.04 0.04 0.02 0.00 27 10 825 0
30DEC25 16.50 C 0.02 0.02 0.02 0.01 0.00 30 2 105 +2
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.64 +0.04 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.39 +0.21 51 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.14 +0.21 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.01 +0.18 82 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.63 +0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.64 +0.07 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.14 +0.19 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.69 +0.23 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.17 +0.13 26 0 115 0
29JAN26 13.00 C 1.76 1.76 1.76 1.66 +0.05 17 4 315 -4
29JAN26 13.50 C 1.34 1.34 1.34 1.26 +0.11 24 3 166 0
29JAN26 14.00 C 0.95 0.95 0.95 0.91 +0.11 25 200 328 -12
29JAN26 14.50 C 0.63 0.73 0.63 0.62 +0.07 26 22 133 -20
29JAN26 15.00 C 0.47 0.47 0.47 0.42 +0.06 27 1 167 0
29JAN26 15.50 C 0.31 0.32 0.31 0.25 +0.03 27 20 67 +2
29JAN26 16.00 C 0.20 0.21 0.19 0.14 +0.01 27 6 285 +5
29JAN26 16.50 C 0.13 0.13 0.13 0.08 +0.01 27 38 46 +38
29JAN26 17.00 C 0.00 0.00 0.00 0.04 0.00 27 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.46 +0.11 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.26 +0.22 65 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.01 +0.13 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.20 +0.15 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.67 +0.07 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.75 +0.13 32 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.18 +0.09 13 0 15 0
26FEB26 13.00 C 1.87 1.87 1.87 1.76 +0.03 22 2 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.46 +0.15 28 0 252 0
26FEB26 14.00 C 0.00 0.00 0.00 1.07 +0.12 26 0 127 0
26FEB26 14.50 C 0.82 0.82 0.82 0.78 +0.07 26 20 121 +20
26FEB26 15.00 C 0.00 0.00 0.00 0.58 +0.06 27 0 187 0
26FEB26 15.50 C 0.00 0.00 0.00 0.41 +0.05 27 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 87 0
26FEB26 16.50 C 0.22 0.22 0.22 0.18 +0.03 27 1 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 5.68 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.46 +0.06 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.26 +0.17 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.01 +0.13 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.22 +0.17 33 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.72 +0.12 28 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.16 +0.03 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.75 +0.06 24 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.45 +0.15 33 0 10 0
30MAR26 13.00 C 2.01 2.01 2.01 2.05 +0.17 32 10 15 +5
30MAR26 13.50 C 0.00 0.00 0.00 1.61 +0.12 28 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 1.28 +0.11 28 0 339 0
30MAR26 14.50 C 0.00 0.00 0.00 1.02 +0.09 29 0 279 0
30MAR26 15.00 C 0.80 0.80 0.80 0.80 +0.07 29 15 186 +15
30MAR26 15.50 C 0.69 0.69 0.69 0.64 +0.07 30 20 162 +20
30MAR26 16.00 C 0.00 0.00 0.00 0.48 +0.05 30 0 209 0
30MAR26 16.50 C 0.00 0.00 0.00 0.36 +0.05 30 0 118 0
30MAR26 17.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 44 0
30MAR26 17.50 C 0.23 0.23 0.23 0.19 +0.03 30 15 27 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 29 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.76 +0.12 41 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.51 +0.11 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 +0.16 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.06 +0.18 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.83 +0.21 40 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.33 +0.17 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.86 +0.16 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.41 +0.14 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 +0.17 32 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 +0.15 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 +0.08 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 +0.08 30 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 +0.11 30 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.32 +0.08 30 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 +0.13 31 0 373 0
29JUN26 15.50 C 0.00 0.00 0.00 0.95 +0.10 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.79 +0.10 31 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 +0.09 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 +0.07 31 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 +0.07 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 +0.06 31 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 +0.05 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.79 +0.15 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.55 +0.15 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.30 +0.20 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.07 +0.19 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.83 +0.21 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.37 +0.18 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.96 +0.20 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 +0.24 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 +0.13 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.71 +0.13 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.40 +0.11 31 0 219 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 +0.11 31 0 112 0
29SEP26 14.00 C 1.98 1.98 1.98 1.86 +0.10 31 5 121 +5
29SEP26 14.50 C 0.00 0.00 0.00 1.63 +0.09 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.42 +0.08 32 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.24 +0.04 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 +0.07 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 +0.05 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.81 +0.05 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 +0.05 32 0 54 0
29SEP26 18.00 C 0.59 0.59 0.59 0.62 +0.04 33 10 13 -6
29SEP26 18.50 C 0.00 0.00 0.00 0.55 +0.04 33 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 - 33 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 5.30 +0.18 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.07 +0.19 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.83 +0.17 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.37 +0.15 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 +0.19 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.57 +0.17 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 +0.12 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 +0.11 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 +0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 +0.09 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 +0.09 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 +0.08 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 +0.13 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.06 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 +0.08 32 0 0 0
30DEC26 17.00 C 1.01 1.01 1.00 1.06 +0.08 32 23 23 +23
30DEC26 17.50 C 0.00 0.00 0.00 0.96 +0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 +0.09 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 - 32 0 0 -
TOTAL CALL 753 14,486 +134
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 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 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 565 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 587 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.02 28 1 1,264 0
30DEC25 14.00 P 0.09 0.10 0.07 0.09 -0.06 26 54 400 +4
30DEC25 14.50 P 0.27 0.27 0.22 0.26 -0.09 26 140 223 +97
30DEC25 15.00 P 0.56 0.56 0.49 0.56 -0.13 27 30 78 +30
30DEC25 15.50 P 0.00 0.00 0.00 0.97 -0.13 30 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 1.45 -0.13 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.90 -0.21 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.41 -0.20 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.99 -0.13 69 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.50 -0.08 78 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.02 -0.10 89 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.46 -0.16 84 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.05 -0.07 109 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.40 -0.21 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.56 -0.06 130 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.44 -0.14 111 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.48 -0.13 134 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.41 -0.22 113 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.55 -0.03 170 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.41 -0.17 128 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 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 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 154 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 201 0
29JAN26 13.00 P 0.06 0.06 0.06 0.07 -0.02 27 30 165 0
29JAN26 13.50 P 0.15 0.15 0.15 0.15 -0.04 27 41 152 -13
29JAN26 14.00 P 0.29 0.29 0.29 0.28 -0.06 27 15 113 +15
29JAN26 14.50 P 0.49 0.49 0.48 0.49 -0.10 27 3 145 -1
29JAN26 15.00 P 0.00 0.00 0.00 0.78 -0.13 28 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.13 -0.15 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.54 -0.12 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.99 -0.16 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.48 -0.13 36 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 2.99 -0.13 42 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.50 -0.09 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.02 -0.10 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.49 - 55 0 0 -
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 31 0
26FEB26 12.50 P 0.07 0.07 0.07 0.08 -0.02 28 30 58 +30
26FEB26 13.00 P 0.16 0.16 0.16 0.14 -0.03 27 2 34 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 65 0
26FEB26 14.00 P 0.00 0.00 0.00 0.41 -0.06 27 0 66 0
26FEB26 14.50 P 0.00 0.00 0.00 0.64 -0.08 28 0 63 0
26FEB26 15.00 P 0.00 0.00 0.00 0.91 -0.12 28 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.25 -0.13 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.63 -0.10 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.06 -0.15 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.51 -0.18 32 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.00 -0.12 35 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.50 -0.09 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.02 -0.10 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.49 - 45 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 119 0
30MAR26 12.50 P 0.17 0.17 0.17 0.16 -0.03 29 10 113 -10
30MAR26 13.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 141 0
30MAR26 13.50 P 0.00 0.00 0.00 0.40 -0.05 29 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 0.61 -0.04 30 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 0.84 -0.08 30 0 252 0
30MAR26 15.00 P 1.06 1.06 1.06 1.12 -0.10 30 3 104 -3
30MAR26 15.50 P 1.37 1.37 1.37 1.44 -0.03 31 10 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.80 -0.02 31 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 -0.10 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.62 -0.07 33 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.04 -0.08 33 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.50 -0.10 34 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.03 -0.16 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.53 -0.14 41 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.05 -0.07 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.56 -0.05 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.56 -0.06 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.51 -0.07 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.48 -0.13 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.41 -0.22 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.55 -0.03 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.49 -0.09 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 31 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 31 0 90 0
29JUN26 9.75 P 0.07 0.07 0.07 0.05 0.00 31 1 2 -1
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 0.00 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 0.00 31 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.49 -0.02 30 0 108 0
29JUN26 13.00 P 0.58 0.58 0.58 0.65 -0.03 30 1 1,781 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.84 -0.04 30 0 26 0
29JUN26 14.00 P 0.00 0.00 0.00 1.07 -0.07 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.33 -0.08 30 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.66 -0.06 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.97 -0.10 30 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.32 -0.10 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 -0.14 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.09 -0.11 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.49 -0.14 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.93 -0.16 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.40 -0.10 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.85 -0.15 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.30 -0.16 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.76 -0.16 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.05 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 -0.07 33 0 111 0
29SEP26 12.50 P 0.79 0.79 0.79 0.77 -0.07 33 10 105 -10
29SEP26 13.00 P 0.99 0.99 0.99 0.99 -0.05 33 7 72 -7
29SEP26 13.50 P 0.00 0.00 0.00 1.22 -0.06 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.47 -0.08 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.75 -0.09 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.10 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 -0.10 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 -0.12 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.07 -0.12 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.45 -0.13 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.85 -0.14 35 0 0 0
29SEP26 18.00 P 4.30 4.33 4.30 4.26 -0.15 36 18 33 +15
29SEP26 18.50 P 0.00 0.00 0.00 4.69 -0.14 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.12 - 37 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.05 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.05 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 -0.06 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 -0.07 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.09 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 -0.09 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 -0.11 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 -0.11 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.12 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.86 -0.13 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.22 -0.14 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 -0.14 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 -0.15 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 -0.14 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.80 -0.15 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 - 36 0 0 -
TOTAL PUT 406 11,184 +147
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$ 53.45
30DEC25 37.00 C 0.00 0.00 0.00 16.59 +0.03 95 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.59 +0.09 89 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.59 +0.33 83 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.54 +0.06 67 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.58 +0.29 69 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.60 +0.33 67 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 10.57 +0.30 57 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.59 +0.32 54 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 8.57 +0.30 46 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 7.62 +0.35 46 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.58 +0.12 37 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.59 +0.31 33 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 4.61 +0.33 29 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 3.62 +0.37 24 0 121 0
30DEC25 52.50 C 1.18 1.18 1.18 1.21 +0.15 13 4 777 0
30DEC25 55.00 C 0.15 0.16 0.15 0.14 +0.01 14 47 413 +31
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 16 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.69 +0.21 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.65 -0.06 36 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.70 +0.43 38 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.70 +0.43 34 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.71 +0.33 32 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.71 +0.23 28 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 7.73 +0.12 26 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.72 +0.26 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.74 +0.42 20 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 4.72 +0.38 16 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 3.74 +0.26 14 0 45 0
29JAN26 52.50 C 1.70 1.70 1.68 1.65 +0.20 13 4 170 +4
29JAN26 55.00 C 0.57 0.58 0.49 0.48 +0.08 13 155 257 +25
29JAN26 57.50 C 0.16 0.16 0.16 0.08 +0.01 13 30 231 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 18 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.77 +0.29 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.79 +0.08 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.82 +0.50 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.84 +0.45 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.02 +0.63 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.86 +0.38 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.89 +0.28 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.90 +0.44 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.86 +0.15 16 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.92 +0.42 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.93 +0.27 13 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.94 +0.19 12 0 35 0
26FEB26 55.00 C 0.72 0.72 0.72 0.73 +0.08 12 15 138 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.19 +0.03 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 +0.01 13 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 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.86 +0.30 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.86 +0.36 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.69 +0.26 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.90 +0.42 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.79 +0.08 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.90 +0.41 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.93 +0.45 23 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.10 +0.60 26 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.97 +0.25 20 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.99 +0.38 18 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.90 +0.02 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.05 +0.34 15 0 24 0
30MAR26 49.00 C 5.19 5.19 5.18 5.14 +0.18 15 2 3 0
30MAR26 50.00 C 0.00 0.00 0.00 4.18 +0.27 13 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 2.32 +0.22 13 0 269 0
30MAR26 55.00 C 1.00 1.12 1.00 1.12 +0.14 13 84 265 +61
30MAR26 57.50 C 0.00 0.00 0.00 0.44 +0.09 13 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 +0.04 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.01 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 13.90 +0.30 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 13.12 +0.41 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.16 +0.58 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.13 +0.45 19 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 10.16 +0.39 18 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.23 +0.51 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.20 +0.48 15 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.26 +0.38 15 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.34 +0.47 14 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.42 +0.37 13 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.55 +0.19 13 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.73 +0.11 13 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 1.45 +0.06 13 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.69 +0.06 13 0 16 0
29JUN26 60.00 C 0.28 0.28 0.28 0.28 +0.01 13 17 35 +17
29JUN26 62.50 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 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 13.96 +0.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.12 +0.41 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.16 +0.50 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.13 +0.45 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.16 +0.39 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.23 +0.51 17 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 8.20 +0.44 14 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.26 +0.38 14 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.34 +0.37 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.42 +0.10 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.61 +0.06 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 3.07 +0.15 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.85 +0.11 14 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 1.02 +0.07 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 +0.04 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 +0.03 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 +0.01 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.12 +0.41 20 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 12.16 +0.38 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.13 +0.31 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.19 +0.42 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.23 +0.51 15 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.20 +0.44 13 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.26 +0.38 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.41 +0.35 13 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.59 +0.14 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.83 +0.11 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.23 +0.06 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.06 +0.02 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 0.00 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.71 -0.01 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.01 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.01 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.01 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
TOTAL CALL 358 3,264 +153
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 302 0
30DEC25 52.50 P 0.00 0.00 0.00 0.23 -0.10 14 0 1,003 0
30DEC25 55.00 P 0.00 0.00 0.00 1.66 -0.26 14 0 16 0
30DEC25 57.50 P 0.00 0.00 0.00 4.05 -0.25 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.55 -0.25 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 9.05 -0.38 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.55 -0.25 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.05 -0.37 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.55 -0.38 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.05 -0.25 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.55 -0.28 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.05 -0.36 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 13 0 225 0
29JAN26 50.00 P 0.10 0.10 0.10 0.07 -0.02 13 2 196 -2
29JAN26 52.50 P 0.47 0.47 0.47 0.49 -0.12 12 15 165 -15
29JAN26 55.00 P 0.00 0.00 0.00 1.87 -0.22 13 0 55 0
29JAN26 57.50 P 0.00 0.00 0.00 4.07 -0.23 15 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.55 -0.35 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.05 -0.38 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.55 -0.40 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.05 -0.37 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.55 -0.39 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.05 -0.39 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.55 -0.28 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 13 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 0.00 13 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.14 -0.03 12 0 102 0
26FEB26 52.50 P 0.64 0.64 0.64 0.66 -0.13 12 15 52 +14
26FEB26 55.00 P 0.00 0.00 0.00 2.00 -0.22 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.10 -0.29 13 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.55 -0.39 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.05 -0.41 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.55 -0.40 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.05 -0.68 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.55 -0.40 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.05 -0.39 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.55 -0.37 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 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 17 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 14 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 13 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 -0.01 13 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.29 -0.02 13 0 143 0
30MAR26 52.50 P 0.91 0.91 0.88 0.93 -0.08 13 64 162 0
30MAR26 55.00 P 0.00 0.00 0.00 2.21 -0.18 13 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 4.16 -0.28 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.55 -0.39 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.05 -0.41 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.55 -0.40 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.05 -0.68 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.55 -0.40 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.25 -0.19 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.75 -0.17 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.05 -0.36 0 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 0.00 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.03 12 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.04 12 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 -0.06 12 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 -0.07 12 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 -0.10 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 0.99 -0.11 12 0 81 0
29JUN26 52.50 P 1.95 1.96 1.95 2.04 -0.24 12 3 15 +3
29JUN26 55.00 P 0.00 0.00 0.00 3.68 -0.21 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 5.64 -0.39 12 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.82 -0.49 11 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.19 -0.55 9 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.65 -0.53 9 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.09 -0.54 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.57 -0.48 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.98 -0.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.48 -0.47 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 0.00 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 -0.01 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 -0.02 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 -0.02 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.42 -0.03 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.59 -0.04 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.81 -0.05 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.07 -0.13 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.40 -0.08 13 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 2.57 -0.11 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.08 -0.16 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.06 -0.25 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.29 -0.22 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.58 -0.29 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.95 -0.37 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.46 -0.26 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.77 -0.37 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.24 -0.30 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.64 -0.33 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.02 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.03 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.05 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.33 -0.07 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 -0.08 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.65 -0.09 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.87 -0.11 12 0 10 0
30DEC26 49.00 P 1.20 1.20 1.20 1.15 -0.15 12 2 0 -2
30DEC26 50.00 P 0.00 0.00 0.00 1.50 -0.12 13 0 14 0
30DEC26 52.50 P 0.00 0.00 0.00 2.63 -0.19 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.13 -0.22 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.14 -0.24 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.29 -0.25 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.64 -0.24 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.01 -0.31 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.46 -0.35 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.86 -0.46 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.28 -0.46 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.74 -0.23 23 0 0 0
TOTAL PUT 101 5,331 -2
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$ 26.70
30DEC25 15.50 C 0.00 0.00 0.00 11.22 +0.18 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.72 +0.18 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.23 +0.18 95 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.73 +0.20 89 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.22 +0.18 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.73 +0.21 77 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.23 +0.18 71 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.96 +0.29 125 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.24 +0.19 69 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.75 +0.22 69 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.73 +0.17 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.75 +0.22 48 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.73 +0.17 21 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.75 +0.19 28 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.76 +0.15 21 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 0.87 +0.06 18 0 408 0
30DEC25 27.00 C 0.37 0.44 0.37 0.31 +0.01 19 36 252 -11
30DEC25 28.00 C 0.10 0.10 0.10 0.08 0.00 20 20 371 +20
30DEC25 29.00 C 0.00 0.00 0.00 0.02 0.00 22 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.28 +0.20 51 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.73 +0.15 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.27 +0.19 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.96 +0.29 68 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.28 +0.19 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.75 +0.04 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.73 +0.12 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.75 +0.14 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.84 +0.09 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.89 +0.27 24 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.93 +0.06 19 0 45 0
29JAN26 26.00 C 1.38 1.40 1.24 1.23 +0.06 20 25 108 0
29JAN26 27.00 C 0.00 0.00 0.00 0.71 +0.05 21 0 45 0
29JAN26 28.00 C 0.39 0.44 0.35 0.36 +0.04 21 63 186 +63
29JAN26 29.00 C 0.18 0.18 0.18 0.16 +0.02 21 57 1,431 0
29JAN26 30.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 0.00 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 8.84 +0.20 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.35 +0.22 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.96 +0.29 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.28 +0.13 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.87 +0.16 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.77 +0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.77 +0.05 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.90 +0.12 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.01 +0.08 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.17 +0.04 21 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.52 +0.07 22 0 106 0
26FEB26 27.00 C 1.06 1.06 1.06 0.99 +0.05 22 1 108 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
26FEB26 29.00 C 0.41 0.43 0.41 0.35 +0.02 22 10 250 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 11.27 +0.18 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.74 +0.12 0 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 10.30 +0.16 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.80 +0.13 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.28 +0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.84 +0.20 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.50 +0.18 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.96 +0.24 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.31 +0.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.87 +0.13 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.88 +0.10 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.02 +0.04 21 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.24 +0.06 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.52 +0.07 24 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.88 +0.04 24 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.39 +0.05 24 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.98 +0.04 24 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 0.00 25 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 26 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 10.55 +0.17 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.02 +0.17 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.56 +0.19 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.06 +0.17 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.50 +0.11 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.05 +0.09 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.58 +0.07 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.18 +0.18 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.29 +0.11 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.39 +0.14 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.60 +0.16 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.71 +0.04 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.12 +0.13 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.51 +0.19 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.93 +0.11 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.50 +0.09 24 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 1.18 +0.07 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.66 +0.05 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.58 +0.20 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.07 +0.18 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.65 +0.20 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.18 +0.17 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.73 +0.20 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.23 +0.10 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.36 +0.07 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.53 +0.10 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.74 +0.09 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.06 +0.10 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.42 +0.11 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.96 +0.28 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.46 +0.25 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.99 +0.18 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.64 +0.16 27 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.37 +0.14 27 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.12 +0.14 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 +0.12 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 +0.10 27 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 +0.10 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 +0.08 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 +0.06 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.65 +0.10 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.18 +0.07 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.73 +0.09 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.30 +0.09 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.44 +0.11 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.67 +0.13 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.95 +0.11 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.25 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 +0.09 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.26 +0.10 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 +0.16 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.32 +0.07 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.96 +0.06 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.71 +0.06 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 +0.05 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 +0.04 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 +0.03 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 0.00 27 0 0 0
TOTAL CALL 212 5,446 +83
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 322 0
30DEC25 26.00 P 0.15 0.15 0.15 0.17 -0.09 20 1 445 0
30DEC25 27.00 P 0.88 0.88 0.54 0.61 -0.14 21 29 237 -10
30DEC25 28.00 P 0.00 0.00 0.00 1.39 -0.17 23 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.30 -0.25 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.30 -0.22 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.30 -0.19 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.40 -0.08 69 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.40 -0.09 77 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.42 -0.08 87 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.37 -0.11 86 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.40 -0.10 97 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 92 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 92 0
29JAN26 24.00 P 0.09 0.10 0.09 0.07 -0.02 22 15 81 +15
29JAN26 25.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 95 0
29JAN26 26.00 P 0.00 0.00 0.00 0.49 -0.06 22 0 89 0
29JAN26 27.00 P 0.00 0.00 0.00 0.96 -0.08 22 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 1.63 -0.10 23 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.43 -0.20 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.39 -0.13 27 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.40 -0.24 38 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.41 -0.11 44 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.40 -0.30 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.42 -0.09 53 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.41 -0.11 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 54 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 69 0
26FEB26 25.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 56 0
26FEB26 26.00 P 0.81 0.81 0.65 0.71 -0.07 23 4 2 +2
26FEB26 27.00 P 0.00 0.00 0.00 1.20 -0.07 23 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 1.83 -0.08 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.53 -0.23 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.48 -0.17 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.44 -0.07 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.41 -0.23 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.45 -0.22 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.40 -0.30 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.42 -0.12 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.41 -0.35 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 -0.04 25 0 77 0
30MAR26 25.00 P 0.00 0.00 0.00 0.67 -0.05 25 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.04 -0.06 25 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.53 -0.06 25 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.13 -0.07 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.78 -0.23 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.67 -0.16 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.48 -0.14 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.41 -0.27 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.45 -0.22 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.40 -0.30 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.42 -0.31 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.41 -0.35 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.40 -0.24 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.88 -0.06 24 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.25 -0.06 24 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.71 -0.06 24 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.31 -0.08 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.93 -0.01 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.52 -0.11 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.25 -0.12 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.03 -0.13 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.86 -0.13 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.71 -0.14 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.60 -0.14 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.41 -0.35 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.66 -0.16 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 +0.02 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 +0.01 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 -0.02 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.38 -0.05 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.79 -0.02 26 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 2.26 -0.08 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.83 -0.06 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.39 -0.11 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.16 -0.07 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.93 -0.05 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.58 -0.18 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.49 -0.08 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.32 -0.06 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.96 -0.23 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 -0.28 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.80 -0.15 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 -0.18 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.71 -0.04 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 -0.05 27 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.06 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 -0.07 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.14 -0.08 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.57 -0.11 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.17 -0.05 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 -0.04 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.43 -0.12 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.17 -0.10 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.94 -0.07 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.73 -0.05 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.48 -0.09 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.30 -0.10 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 -0.08 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.95 -0.18 26 0 0 0
TOTAL PUT 49 3,410 +7
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$ 403.80
19DEC25 290.00 C 0.00 0.00 0.00 114.16 +0.10 144 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 109.53 -0.66 157 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 104.17 -0.87 131 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 94.05 -0.70 109 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 84.06 -0.40 98 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 73.92 -0.25 61 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 63.93 +1.91 56 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 53.94 +1.90 50 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 43.96 +1.87 43 0 0 0
19DEC25 370.00 C 0.00 0.00 0.00 34.00 +1.79 37 0 0 0
19DEC25 380.00 C 0.00 0.00 0.00 24.11 +1.61 32 0 15 0
19DEC25 390.00 C 15.40 15.40 15.40 14.25 +0.54 23 4 8 -4
19DEC25 400.00 C 4.99 7.10 4.00 5.84 +0.11 21 236 306 +43
19DEC25 410.00 C 1.03 2.10 0.93 1.57 -0.52 22 1,210 3,278 +863
19DEC25 420.00 C 0.26 0.47 0.26 0.33 -0.47 25 154 723 +70
19DEC25 430.00 C 0.00 0.00 0.00 0.07 -0.25 27 0 143 0
19DEC25 440.00 C 0.00 0.00 0.00 0.02 -0.12 31 0 73 0
19DEC25 450.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 290.00 C 0.00 0.00 0.00 114.71 - 111 0 0 -
24DEC25 295.00 C 0.00 0.00 0.00 109.53 - 101 0 0 -
24DEC25 300.00 C 0.00 0.00 0.00 104.33 - 89 0 0 -
24DEC25 310.00 C 0.00 0.00 0.00 94.73 - 92 0 0 -
24DEC25 320.00 C 0.00 0.00 0.00 84.26 - 68 0 0 -
24DEC25 330.00 C 0.00 0.00 0.00 74.06 - 38 0 0 -
24DEC25 340.00 C 0.00 0.00 0.00 64.08 - 38 0 0 -
24DEC25 350.00 C 0.00 0.00 0.00 54.10 - 34 0 0 -
24DEC25 360.00 C 0.00 0.00 0.00 44.15 - 31 0 0 -
24DEC25 370.00 C 0.00 0.00 0.00 34.25 - 28 0 0 -
24DEC25 380.00 C 26.00 26.00 24.50 24.50 - 25 4 2 -
24DEC25 390.00 C 0.00 0.00 0.00 15.17 - 21 0 0 -
24DEC25 400.00 C 8.20 8.20 7.60 7.00 - 18 100 100 -
24DEC25 410.00 C 1.88 3.17 1.75 2.55 - 19 450 112 -
24DEC25 420.00 C 0.86 1.02 0.82 0.77 - 20 163 96 -
24DEC25 430.00 C 0.00 0.00 0.00 0.21 - 22 0 0 -
24DEC25 440.00 C 0.11 0.11 0.11 0.05 - 23 20 20 -
24DEC25 450.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
24DEC25 460.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
24DEC25 470.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
24DEC25 480.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
24DEC25 490.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
24DEC25 500.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
24DEC25 510.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
24DEC25 520.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30DEC25 215.00 C 0.00 0.00 0.00 189.76 +0.41 152 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 184.77 -0.09 147 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 179.78 -0.02 142 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 174.79 +0.18 138 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 169.79 -0.03 133 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 164.80 +0.17 128 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 159.81 -0.03 124 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 154.82 -0.03 119 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 149.83 -0.03 115 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 144.84 -0.03 111 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 139.85 -0.03 107 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 134.86 -0.03 103 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 129.87 +0.11 99 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 124.88 -0.03 95 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 119.88 +0.10 91 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 114.89 -0.11 87 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 109.90 -0.29 83 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 104.91 -0.13 79 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 94.94 +0.10 72 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 84.96 +0.17 65 0 52 0
30DEC25 330.00 C 0.00 0.00 0.00 74.26 +0.09 37 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 64.29 +0.01 33 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 54.34 +0.26 30 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 44.41 +0.46 27 0 1,680 0
30DEC25 370.00 C 35.05 35.05 35.05 34.65 +1.65 25 40 670 -40
30DEC25 380.00 C 0.00 0.00 0.00 25.07 +0.71 22 0 1,983 0
30DEC25 390.00 C 15.71 17.30 15.71 15.64 +0.65 18 285 2,498 -235
30DEC25 400.00 C 6.50 9.50 6.40 8.06 +0.15 17 96 2,691 -9
30DEC25 410.00 C 2.66 4.10 2.58 3.51 -0.39 17 1,187 3,487 -64
30DEC25 420.00 C 1.00 1.68 1.00 1.36 -0.47 19 248 6,454 +183
30DEC25 430.00 C 0.63 0.75 0.58 0.51 -0.37 20 827 7,100 +756
30DEC25 440.00 C 0.35 0.35 0.30 0.17 -0.27 21 23 3,371 0
30DEC25 450.00 C 0.00 0.00 0.00 0.06 -0.16 22 0 8,013 0
30DEC25 460.00 C 0.14 0.14 0.14 0.02 -0.11 23 14 4,499 0
30DEC25 470.00 C 0.18 0.18 0.08 0.01 -0.06 25 11 2,041 -11
30DEC25 480.00 C 0.05 0.05 0.04 0.01 -0.04 28 55 19,018 0
30DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 3,905 0
30DEC25 500.00 C 0.10 0.10 0.10 0.01 -0.01 34 3 8,791 -3
30DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,793 0
30DEC25 520.00 C 0.07 0.07 0.07 0.01 0.00 40 2 5,389 -2
30DEC25 530.00 C 0.05 0.05 0.05 0.01 0.00 42 2 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 115.87 +0.39 53 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 110.91 -0.36 51 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 105.95 -0.19 49 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 96.03 +0.14 44 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 86.10 +0.45 40 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 75.11 -0.33 21 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 65.21 +0.93 21 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 55.39 +1.31 20 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 45.78 +1.57 20 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 36.56 +1.37 20 0 75 0
29JAN26 380.00 C 25.00 25.00 25.00 27.97 +1.11 20 1 55 0
29JAN26 390.00 C 18.20 21.45 18.20 20.32 +0.27 19 10 258 +3
29JAN26 400.00 C 13.00 14.00 12.62 14.00 +0.33 19 148 310 +108
29JAN26 410.00 C 9.88 10.00 8.97 8.97 -0.07 19 44 1,109 +35
29JAN26 420.00 C 5.30 6.58 5.30 5.81 +0.09 20 158 1,865 +68
29JAN26 430.00 C 3.62 4.20 3.35 3.70 +0.23 21 55 2,775 +51
29JAN26 440.00 C 2.89 2.89 2.48 2.43 +0.41 22 18 2,859 +12
29JAN26 450.00 C 1.94 1.94 1.75 1.55 +0.41 22 30 2,456 +20
29JAN26 460.00 C 1.12 1.41 1.12 1.00 +0.37 23 62 1,035 +55
29JAN26 470.00 C 0.85 0.85 0.85 0.65 +0.32 24 15 836 +15
29JAN26 480.00 C 0.00 0.00 0.00 0.43 +0.26 25 0 3,290 0
29JAN26 490.00 C 0.00 0.00 0.00 0.29 +0.20 26 0 1,989 0
29JAN26 500.00 C 0.55 0.55 0.55 0.20 +0.15 26 40 2,308 +40
29JAN26 510.00 C 0.00 0.00 0.00 0.14 +0.11 27 0 2,013 0
29JAN26 520.00 C 0.38 0.38 0.38 0.09 +0.08 28 80 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 3,004 0
29JAN26 570.00 C 0.17 0.20 0.17 0.02 +0.01 32 33 140 -33
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 951 0
26FEB26 290.00 C 0.00 0.00 0.00 116.75 +0.51 43 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 111.80 -0.30 41 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 106.85 -0.16 40 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 97.00 +0.12 36 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 87.20 +0.38 34 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 76.12 -0.74 22 0 0 0
26FEB26 340.00 C 68.00 68.00 68.00 68.45 +3.34 31 1 0 -1
26FEB26 350.00 C 0.00 0.00 0.00 57.01 +1.17 21 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 47.92 -0.37 21 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 39.34 +0.95 21 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 31.43 +0.95 21 0 53 0
26FEB26 390.00 C 24.44 24.83 24.26 24.31 +0.29 20 60 160 +45
26FEB26 400.00 C 16.90 19.35 16.90 18.23 +0.67 20 98 286 +61
26FEB26 410.00 C 12.92 13.85 12.92 13.28 +0.05 20 105 412 +105
26FEB26 420.00 C 10.04 10.19 10.00 9.62 -0.27 21 55 1,664 +15
26FEB26 430.00 C 6.96 6.96 6.96 7.14 -0.23 21 15 357 0
26FEB26 440.00 C 5.87 5.87 5.79 5.29 -0.20 22 2 431 -1
26FEB26 450.00 C 4.32 4.33 4.17 3.86 -0.24 23 335 441 -214
26FEB26 460.00 C 3.32 3.32 3.32 2.81 -0.27 23 14 342 -14
26FEB26 470.00 C 2.66 2.66 2.61 2.05 -0.28 24 85 809 +5
26FEB26 480.00 C 2.11 2.11 1.98 1.51 -0.27 25 12 1,185 -12
26FEB26 490.00 C 0.00 0.00 0.00 1.12 -0.25 25 0 479 0
26FEB26 500.00 C 1.39 1.39 1.26 0.84 -0.23 26 268 556 -220
26FEB26 510.00 C 0.00 0.00 0.00 0.63 -0.21 26 0 198 0
26FEB26 520.00 C 0.00 0.00 0.00 0.47 -0.18 27 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.36 -0.16 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.28 -0.16 28 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.22 -0.13 29 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.18 -0.11 30 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 191.25 -0.95 64 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 186.30 -0.90 62 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 181.36 -0.95 60 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 176.42 -0.95 58 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 171.10 -1.27 52 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 166.53 -0.96 55 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 161.59 -0.96 53 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 156.27 -1.28 48 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 151.71 -0.96 50 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 146.39 -1.29 45 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 141.83 -0.97 47 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 136.51 -1.29 42 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 131.96 -0.85 44 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 127.02 -0.68 42 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 121.71 -0.89 38 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 116.79 -0.71 37 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 111.89 -0.51 35 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 107.00 -0.32 34 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 97.63 +0.43 34 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 87.93 +0.74 32 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 76.74 -0.61 22 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 68.45 +0.69 26 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 58.17 -0.42 22 0 266 0
30MAR26 360.00 C 0.00 0.00 0.00 49.51 +1.04 22 0 556 0
30MAR26 370.00 C 0.00 0.00 0.00 41.41 +0.74 22 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 34.04 +0.46 22 0 464 0
30MAR26 390.00 C 0.00 0.00 0.00 27.17 -0.44 22 0 866 0
30MAR26 400.00 C 0.00 0.00 0.00 21.44 -0.45 22 0 2,441 0
30MAR26 410.00 C 15.78 17.65 15.78 16.85 -0.74 22 62 1,181 +1
30MAR26 420.00 C 14.07 14.07 13.40 13.21 -0.36 22 79 2,098 +71
30MAR26 430.00 C 10.71 10.80 10.71 10.51 +0.22 23 55 1,638 0
30MAR26 440.00 C 0.00 0.00 0.00 8.38 +0.71 24 0 973 0
30MAR26 450.00 C 6.75 6.80 6.75 6.76 +1.15 25 55 4,788 -25
30MAR26 460.00 C 5.66 5.66 5.62 5.34 +1.26 25 50 3,859 +50
30MAR26 470.00 C 0.00 0.00 0.00 4.21 +1.29 26 0 3,912 0
30MAR26 480.00 C 3.78 3.78 3.78 3.40 +1.34 26 2 1,945 0
30MAR26 490.00 C 0.00 0.00 0.00 2.70 +1.28 27 0 1,998 0
30MAR26 500.00 C 0.00 0.00 0.00 2.21 +1.14 27 0 2,241 0
30MAR26 510.00 C 2.37 2.37 2.37 1.78 +0.94 28 100 1,858 +100
30MAR26 520.00 C 2.09 2.09 2.09 1.48 +0.83 29 2 5,182 0
30MAR26 530.00 C 1.81 1.84 1.79 1.20 +0.68 29 148 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.99 +0.55 30 0 1,745 0
30MAR26 550.00 C 1.40 1.40 1.40 0.82 +0.47 30 45 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.69 +0.40 31 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.60 +0.55 31 0 338 0
30MAR26 580.00 C 0.00 0.00 0.00 0.52 +0.49 32 0 2,270 0
29JUN26 220.00 C 0.00 0.00 0.00 186.33 -0.87 49 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 181.38 -0.93 47 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 176.44 -0.93 46 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 171.49 -0.88 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 166.55 -0.94 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 161.60 -0.95 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 156.66 -0.93 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 151.71 -0.96 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 146.77 -0.94 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 141.83 -0.97 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 136.89 -0.94 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 131.97 -0.90 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.02 -0.78 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.18 -0.57 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.32 -0.41 31 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 111.89 -0.84 28 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 107.69 -0.10 29 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 98.23 +0.19 28 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 88.99 +0.42 27 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 79.80 +0.32 26 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 70.31 -0.54 24 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 62.29 +1.39 24 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 54.78 +1.26 24 0 41 0
29JUN26 370.00 C 46.22 46.22 46.22 47.83 -0.22 24 1 105 0
29JUN26 380.00 C 0.00 0.00 0.00 41.56 +1.10 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 35.59 -0.28 23 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 30.51 -0.19 24 0 331 0
29JUN26 410.00 C 0.00 0.00 0.00 26.18 +0.19 24 0 133 0
29JUN26 420.00 C 0.00 0.00 0.00 22.55 +0.09 24 0 580 0
29JUN26 430.00 C 0.00 0.00 0.00 19.47 +0.20 25 0 537 0
29JUN26 440.00 C 0.00 0.00 0.00 16.82 +0.26 25 0 494 0
29JUN26 450.00 C 13.98 15.30 13.98 14.76 +0.49 26 3 971 +2
29JUN26 460.00 C 13.50 13.50 13.50 12.96 +0.75 26 1 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 11.41 +0.83 27 0 785 0
29JUN26 480.00 C 10.30 10.30 10.30 10.01 +0.93 27 1 225 +1
29JUN26 490.00 C 9.14 9.36 9.08 8.70 +0.82 28 535 1,694 +485
29JUN26 500.00 C 0.00 0.00 0.00 7.73 +0.90 28 0 1,128 0
29JUN26 510.00 C 0.00 0.00 0.00 6.78 +0.89 29 0 201 0
29JUN26 520.00 C 6.52 6.52 6.52 5.84 +0.81 29 35 461 +35
29JUN26 530.00 C 0.00 0.00 0.00 5.39 +1.04 30 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 4.63 +0.80 30 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 4.15 +0.77 30 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 3.77 +0.82 31 0 170 0
29JUN26 570.00 C 3.00 3.00 3.00 3.29 +0.67 31 2 210 +2
29JUN26 580.00 C 3.60 3.60 3.60 3.03 +0.68 32 5 49 +5
29SEP26 290.00 C 0.00 0.00 0.00 118.77 -0.91 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.19 -0.91 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.66 -0.91 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 100.40 -1.01 25 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 91.29 -1.58 24 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.88 -0.67 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 75.97 -0.54 24 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 67.46 -0.75 23 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 61.91 +1.12 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 55.56 +0.89 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 49.53 +1.18 24 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 42.86 +0.32 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 37.87 +0.18 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 33.51 +0.18 24 0 590 0
29SEP26 420.00 C 0.00 0.00 0.00 29.94 +0.38 24 0 35 0
29SEP26 430.00 C 0.00 0.00 0.00 26.85 +0.11 25 0 129 0
29SEP26 440.00 C 0.00 0.00 0.00 24.00 +0.43 25 0 194 0
29SEP26 450.00 C 0.00 0.00 0.00 21.62 -0.02 26 0 905 0
29SEP26 460.00 C 0.00 0.00 0.00 19.27 -0.51 26 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 17.49 -0.94 26 0 99 0
29SEP26 480.00 C 0.00 0.00 0.00 15.73 -1.39 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 14.19 -1.64 27 0 45 0
29SEP26 500.00 C 12.16 12.90 12.16 12.93 -2.01 28 51 206 +15
29SEP26 510.00 C 0.00 0.00 0.00 11.68 -2.42 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 10.94 -2.76 29 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.76 -3.12 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 8.91 -3.43 29 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 8.32 -3.53 30 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 7.73 -3.64 30 0 195 0
29SEP26 570.00 C 6.83 6.83 6.83 6.95 -3.96 30 2 46 +2
29SEP26 580.00 C 0.00 0.00 0.00 6.61 -3.86 31 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 119.75 -0.78 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.36 +0.26 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 111.04 +0.47 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 102.59 +0.65 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.88 -1.16 22 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 86.62 -0.36 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 79.21 +0.72 22 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 72.65 +1.05 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 66.22 +1.27 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 60.42 +1.64 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 54.76 +1.54 24 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 49.69 +1.76 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 44.76 +1.49 24 0 50 0
30DEC26 410.00 C 0.00 0.00 0.00 40.44 +1.40 24 0 53 0
30DEC26 420.00 C 35.84 35.84 35.41 36.18 +0.81 24 70 243 +55
30DEC26 430.00 C 32.00 32.00 32.00 33.00 +1.13 24 10 15 0
30DEC26 440.00 C 0.00 0.00 0.00 29.84 +0.98 25 0 16 0
30DEC26 450.00 C 26.39 26.75 26.39 27.19 +0.58 25 6 21 +6
30DEC26 460.00 C 23.84 23.84 23.84 24.72 +0.23 25 10 17 +4
30DEC26 470.00 C 21.60 21.60 21.60 22.35 -0.22 26 11 15 +11
30DEC26 480.00 C 0.00 0.00 0.00 20.49 -0.49 26 0 67 0
30DEC26 490.00 C 0.00 0.00 0.00 18.64 -0.83 26 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 16.92 -1.06 26 0 352 0
30DEC26 510.00 C 0.00 0.00 0.00 15.57 -1.34 27 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 14.37 -1.52 27 0 7 0
30DEC26 530.00 C 12.60 13.10 12.60 13.10 -2.24 27 5 12 +5
TOTAL CALL 8,224 238,381 +2,515
19DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 340.00 P 0.01 0.01 0.01 0.01 -0.01 56 200 200 +200
19DEC25 350.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 440 0
19DEC25 360.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.07 -0.10 37 0 0 0
19DEC25 380.00 P 0.00 0.00 0.00 0.17 -0.28 31 0 448 0
19DEC25 390.00 P 0.66 0.66 0.36 0.52 -0.72 26 13 706 +12
19DEC25 400.00 P 3.43 3.43 1.64 1.83 -1.60 20 971 1,123 +225
19DEC25 410.00 P 8.17 8.17 6.62 7.58 -2.56 22 121 61 -90
19DEC25 420.00 P 0.00 0.00 0.00 16.51 -2.32 26 0 78 0
19DEC25 430.00 P 0.00 0.00 0.00 26.21 -2.18 27 0 15 0
19DEC25 440.00 P 0.00 0.00 0.00 36.20 -2.04 0 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 46.20 -2.00 0 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 56.20 -2.00 0 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 66.20 -2.00 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 76.20 -2.00 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 86.20 -2.00 0 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 96.20 -2.00 0 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 106.20 -2.00 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 116.20 -2.00 0 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 126.20 -2.00 0 0 0 0
24DEC25 290.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
24DEC25 295.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
24DEC25 300.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
24DEC25 310.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24DEC25 320.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24DEC25 330.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24DEC25 340.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
24DEC25 350.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
24DEC25 360.00 P 0.00 0.00 0.00 0.07 - 32 0 0 -
24DEC25 370.00 P 0.00 0.00 0.00 0.16 - 28 0 0 -
24DEC25 380.00 P 0.00 0.00 0.00 0.39 - 25 0 0 -
24DEC25 390.00 P 1.12 1.12 0.78 1.03 - 21 6 6 -
24DEC25 400.00 P 3.50 3.50 2.30 2.89 - 18 854 505 -
24DEC25 410.00 P 7.25 7.40 7.25 8.30 - 18 100 100 -
24DEC25 420.00 P 0.00 0.00 0.00 16.76 - 20 0 0 -
24DEC25 430.00 P 0.00 0.00 0.00 26.26 - 22 0 0 -
24DEC25 440.00 P 0.00 0.00 0.00 36.20 - 0 0 0 -
24DEC25 450.00 P 0.00 0.00 0.00 46.20 - 0 0 0 -
24DEC25 460.00 P 0.00 0.00 0.00 56.20 - 0 0 0 -
24DEC25 470.00 P 0.00 0.00 0.00 66.20 - 0 0 0 -
24DEC25 480.00 P 0.00 0.00 0.00 76.20 - 0 0 0 -
24DEC25 490.00 P 0.00 0.00 0.00 86.20 - 0 0 0 -
24DEC25 500.00 P 0.00 0.00 0.00 96.20 - 0 0 0 -
24DEC25 510.00 P 0.00 0.00 0.00 106.20 - 0 0 0 -
24DEC25 520.00 P 0.00 0.00 0.00 116.20 - 0 0 0 -
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 94 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 90 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 84 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 81 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 75 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 1,093 0
30DEC25 340.00 P 0.16 0.16 0.16 0.05 -0.03 34 53 3,006 -53
30DEC25 350.00 P 0.00 0.00 0.00 0.10 -0.06 31 0 5,361 0
30DEC25 360.00 P 0.24 0.24 0.24 0.17 -0.12 28 1 2,176 -1
30DEC25 370.00 P 0.31 0.31 0.31 0.35 -0.25 25 1 5,971 0
30DEC25 380.00 P 0.50 0.53 0.48 0.75 -0.48 22 101 12,011 -91
30DEC25 390.00 P 1.92 1.97 1.19 1.65 -0.87 19 896 6,254 +89
30DEC25 400.00 P 5.00 5.03 3.20 3.70 -1.44 17 724 8,529 +48
30DEC25 410.00 P 11.30 11.50 8.00 9.20 -1.99 17 91 9,136 -6
30DEC25 420.00 P 17.25 17.25 16.65 17.25 -2.34 19 41 10,194 -41
30DEC25 430.00 P 0.00 0.00 0.00 26.39 -2.31 20 5 5,245 0
30DEC25 440.00 P 35.75 38.45 35.68 36.37 -1.96 25 36 1,285 +7
30DEC25 450.00 P 45.70 46.40 44.70 46.40 -1.81 31 101 2,938 -588
30DEC25 460.00 P 55.70 56.10 54.70 56.20 -2.00 0 120 743 -70
30DEC25 470.00 P 0.00 0.00 0.00 66.20 -2.00 0 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 76.20 -2.00 0 0 60 0
30DEC25 490.00 P 0.00 0.00 0.00 86.20 -2.00 0 0 30 0
30DEC25 500.00 P 0.00 0.00 0.00 96.20 -2.00 0 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 106.20 -2.00 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 116.20 -2.00 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 126.20 -2.00 0 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 136.20 -2.00 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 146.20 -2.00 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 156.20 -2.00 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 166.20 -2.00 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 176.20 -2.00 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 237 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 274 0
29JAN26 340.00 P 0.42 0.42 0.42 0.08 -0.10 21 10 367 +10
29JAN26 350.00 P 0.59 0.63 0.59 0.23 -0.20 20 19 782 -2
29JAN26 360.00 P 0.94 0.94 0.91 0.59 -0.35 20 21 1,572 +1
29JAN26 370.00 P 2.02 2.02 1.50 1.35 -0.47 20 87 2,206 +63
29JAN26 380.00 P 2.90 2.93 2.55 2.69 -0.72 20 239 2,584 +134
29JAN26 390.00 P 6.00 6.00 4.48 4.93 -0.97 19 419 3,710 +261
29JAN26 400.00 P 9.00 10.51 7.75 8.40 -1.24 19 233 3,516 +137
29JAN26 410.00 P 13.78 13.78 12.90 13.55 -1.48 19 23 2,625 -17
29JAN26 420.00 P 19.39 20.40 19.30 20.09 -2.21 19 10 873 0
29JAN26 430.00 P 28.58 28.58 28.58 29.25 -1.03 22 8 1,550 +8
29JAN26 440.00 P 41.77 41.77 41.77 37.44 -1.59 21 1 605 0
29JAN26 450.00 P 0.00 0.00 0.00 46.73 -1.69 22 0 207 0
29JAN26 460.00 P 55.75 56.65 55.75 56.36 -1.84 23 136 638 +75
29JAN26 470.00 P 0.00 0.00 0.00 66.22 -1.98 24 0 70 0
29JAN26 480.00 P 0.00 0.00 0.00 76.20 -2.00 0 0 14 0
29JAN26 490.00 P 0.00 0.00 0.00 86.20 -2.00 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 96.20 -2.00 0 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 106.20 -2.00 0 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 116.20 -2.00 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 126.20 -2.00 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 136.20 -2.00 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 146.20 -2.00 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 156.20 -2.00 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 166.20 -2.00 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 176.20 -2.00 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 -0.08 23 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.02 -0.10 23 0 80 0
26FEB26 310.00 P 0.00 0.00 0.00 0.04 -0.18 22 0 44 0
26FEB26 320.00 P 0.00 0.00 0.00 0.11 -0.29 22 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.24 -0.44 22 0 1,277 0
26FEB26 340.00 P 0.00 0.00 0.00 0.52 -0.53 22 0 538 0
26FEB26 350.00 P 0.00 0.00 0.00 1.04 -0.66 21 0 160 0
26FEB26 360.00 P 2.01 2.05 2.01 1.90 -0.76 21 34 703 +10
26FEB26 370.00 P 3.52 3.52 3.52 3.18 -0.86 21 30 1,304 +15
26FEB26 380.00 P 5.70 5.70 5.04 5.13 -0.94 20 81 1,965 +15
26FEB26 390.00 P 7.52 7.75 7.52 7.95 -0.88 20 85 2,401 +40
26FEB26 400.00 P 11.67 11.67 11.67 11.87 -0.57 20 10 3,055 0
26FEB26 410.00 P 18.53 18.53 18.53 16.95 -1.11 20 15 1,209 0
26FEB26 420.00 P 23.73 23.73 22.42 23.63 -1.85 21 90 1,026 +17
26FEB26 430.00 P 0.00 0.00 0.00 31.13 -2.00 21 0 687 0
26FEB26 440.00 P 0.00 0.00 0.00 39.33 -2.09 22 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 48.06 -2.15 23 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 57.21 -2.15 23 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 66.67 -2.16 24 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 76.37 -2.12 24 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 86.23 -2.06 25 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 96.20 -2.00 0 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 106.20 -2.00 0 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 116.20 -2.00 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 126.20 -2.00 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 136.20 -2.00 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 146.20 -2.00 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 156.20 -2.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.11 -0.07 22 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.25 -0.14 22 0 1,214 0
30MAR26 320.00 P 0.00 0.00 0.00 0.50 -0.26 22 0 940 0
30MAR26 330.00 P 1.66 1.66 1.66 0.98 -0.38 22 1 961 +1
30MAR26 340.00 P 0.00 0.00 0.00 1.76 -0.54 22 0 1,656 0
30MAR26 350.00 P 3.59 3.59 3.47 2.94 -0.58 22 95 7,014 +65
30MAR26 360.00 P 5.11 5.11 5.11 4.66 -0.74 22 15 7,807 0
30MAR26 370.00 P 7.52 7.52 6.66 6.84 -1.06 22 90 1,325 0
30MAR26 380.00 P 9.91 9.91 9.48 9.78 -1.33 22 15 1,585 +13
30MAR26 390.00 P 14.77 14.77 13.35 13.47 -1.59 22 25 2,316 +25
30MAR26 400.00 P 20.34 20.34 17.63 18.20 -1.57 22 184 3,145 +61
30MAR26 410.00 P 0.00 0.00 0.00 23.95 -1.28 22 0 2,931 0
30MAR26 420.00 P 0.00 0.00 0.00 30.62 -1.74 23 0 1,904 0
30MAR26 430.00 P 0.00 0.00 0.00 38.13 -1.25 23 0 4,692 0
30MAR26 440.00 P 0.00 0.00 0.00 45.92 -1.06 24 0 1,097 0
30MAR26 450.00 P 0.00 0.00 0.00 54.29 -0.80 24 0 717 0
30MAR26 460.00 P 0.00 0.00 0.00 62.97 -0.69 25 0 721 0
30MAR26 470.00 P 0.00 0.00 0.00 71.89 +0.63 26 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 81.02 -0.41 26 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 90.38 +0.68 27 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 99.85 +0.72 27 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 109.39 +0.81 28 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 119.00 +0.77 28 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 128.65 -1.15 28 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 138.34 -1.29 28 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 148.07 -1.43 28 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 158.12 -1.27 31 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 167.62 -1.66 27 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 177.45 -1.74 27 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 26 0 258 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 0.00 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.39 -0.06 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.53 -0.06 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.70 -0.08 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 0.90 -0.09 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.15 -0.15 24 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 1.82 -0.20 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.78 -0.24 24 0 548 0
29JUN26 330.00 P 4.75 4.75 4.41 4.09 -0.30 24 51 1,716 +50
29JUN26 340.00 P 6.44 6.44 6.44 5.79 -0.05 24 50 1,329 +50
29JUN26 350.00 P 8.18 8.18 7.56 7.77 -0.21 24 59 2,309 +50
29JUN26 360.00 P 10.43 10.43 9.99 10.35 -0.23 24 17 1,553 +1
29JUN26 370.00 P 0.00 0.00 0.00 13.22 -0.44 24 0 974 0
29JUN26 380.00 P 16.94 16.94 16.94 16.62 -0.74 23 3 1,507 -3
29JUN26 390.00 P 0.00 0.00 0.00 20.86 -0.79 23 0 919 0
29JUN26 400.00 P 26.00 26.00 26.00 25.82 -0.62 23 10 1,692 -10
29JUN26 410.00 P 0.00 0.00 0.00 31.48 -0.24 24 0 275 0
29JUN26 420.00 P 38.58 38.58 38.58 38.19 +0.08 24 40 1,240 +40
29JUN26 430.00 P 0.00 0.00 0.00 45.02 -1.21 25 0 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 52.51 -2.50 25 0 438 0
29JUN26 450.00 P 0.00 0.00 0.00 60.30 -1.16 26 0 410 0
29JUN26 460.00 P 0.00 0.00 0.00 68.44 +0.17 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 76.85 +0.63 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 85.23 +0.44 27 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 94.01 +0.42 27 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 102.95 +0.55 27 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 112.07 +0.53 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 121.29 +0.64 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 130.62 +0.68 28 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 140.02 +0.39 28 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.50 0.00 28 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 159.05 -0.34 29 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 168.66 -1.02 29 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 178.92 -1.54 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.05 -1.30 25 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 2.42 -1.27 24 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 2.98 -1.26 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 4.16 -1.17 25 0 182 0
29SEP26 320.00 P 0.00 0.00 0.00 5.61 -1.25 25 0 851 0
29SEP26 330.00 P 8.22 8.22 8.22 7.49 -1.08 25 50 498 0
29SEP26 340.00 P 10.92 10.92 10.92 9.77 -0.90 25 50 727 0
29SEP26 350.00 P 0.00 0.00 0.00 12.38 -0.71 25 0 754 0
29SEP26 360.00 P 0.00 0.00 0.00 15.54 -0.26 25 0 842 0
29SEP26 370.00 P 0.00 0.00 0.00 19.17 +0.11 25 0 503 0
29SEP26 380.00 P 0.00 0.00 0.00 23.14 -0.21 25 0 356 0
29SEP26 390.00 P 28.21 28.21 28.21 27.83 -0.03 25 5 1,278 +5
29SEP26 400.00 P 0.00 0.00 0.00 32.80 -0.19 25 0 372 0
29SEP26 410.00 P 0.00 0.00 0.00 38.41 +1.25 25 0 670 0
29SEP26 420.00 P 0.00 0.00 0.00 44.93 -0.16 26 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 50.43 -0.91 25 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 57.55 -0.56 26 0 274 0
29SEP26 450.00 P 0.00 0.00 0.00 65.11 -0.38 26 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 73.79 +0.62 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 81.71 +0.38 27 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 89.85 +0.11 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 98.73 +0.49 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 106.68 -0.38 28 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 115.37 -0.55 28 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 124.17 -0.67 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 133.12 -0.68 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 142.45 -0.52 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 153.42 +0.63 32 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 160.67 -0.74 29 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.04 -0.62 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 179.50 -0.96 29 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.61 +0.16 25 0 19 0
30DEC26 295.00 P 5.36 5.36 5.36 4.10 +0.18 25 10 76 +10
30DEC26 300.00 P 0.00 0.00 0.00 4.91 +0.19 25 0 88 0
30DEC26 310.00 P 0.00 0.00 0.00 6.42 +0.21 25 0 66 0
30DEC26 320.00 P 9.18 9.18 9.18 8.30 +0.23 25 50 85 +50
30DEC26 330.00 P 10.88 11.24 10.76 10.56 +0.24 25 110 155 +110
30DEC26 340.00 P 13.39 13.39 13.39 13.06 +0.25 25 1 21 0
30DEC26 350.00 P 15.90 15.90 15.90 16.02 +0.34 25 4 354 +4
30DEC26 360.00 P 19.80 20.00 19.80 19.27 +0.50 25 5 334 +5
30DEC26 370.00 P 0.00 0.00 0.00 23.13 +0.04 25 0 486 0
30DEC26 380.00 P 27.64 27.64 27.64 26.99 -0.11 25 45 121 +45
30DEC26 390.00 P 0.00 0.00 0.00 31.87 +0.08 25 0 104 0
30DEC26 400.00 P 0.00 0.00 0.00 36.98 +0.02 25 0 205 0
30DEC26 410.00 P 0.00 0.00 0.00 42.91 +0.32 26 0 156 0
30DEC26 420.00 P 0.00 0.00 0.00 48.71 +0.15 26 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 55.58 +0.18 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 62.58 +0.27 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 69.72 +0.16 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 77.31 +0.73 27 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 85.03 +0.70 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 93.49 +1.21 28 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 101.06 +0.67 28 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 109.34 +0.68 28 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 117.79 +0.71 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 126.57 +0.97 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 135.11 +0.64 28 0 0 0
TOTAL PUT 6,971 207,373 +980
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 0.00 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.98 -0.03 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.48 -0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.48 0.00 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.98 +0.02 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.48 -0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.49 +0.03 74 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.99 +0.01 68 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.99 +0.02 58 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.99 0.00 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.99 -0.08 0 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.99 -0.02 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.99 -0.04 0 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 2.01 -0.03 19 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 1.06 -0.06 15 0 21 0
30DEC25 29.00 C 0.00 0.00 0.00 0.41 -0.05 17 0 232 0
30DEC25 30.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 45 0
30DEC25 31.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.03 0.00 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.53 0.00 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.99 -0.08 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.49 -0.05 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.99 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.00 -0.13 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.05 0.00 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.03 -0.02 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.02 -0.09 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.19 +0.04 25 0 54 0
29JAN26 27.00 C 2.39 2.39 2.19 2.19 -0.05 18 2 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.36 -0.09 17 0 18 0
29JAN26 29.00 C 0.71 0.71 0.71 0.77 -0.08 18 6 90 0
29JAN26 30.00 C 0.33 0.42 0.33 0.39 -0.05 18 20 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 94 0
29JAN26 32.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.04 -0.04 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.59 +0.05 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.09 -0.01 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.11 -0.02 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.10 -0.03 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.11 -0.06 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.11 -0.08 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.16 -0.07 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.25 +0.01 20 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.34 -0.09 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.61 -0.07 18 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.03 -0.05 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.62 -0.05 18 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 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 13.56 -0.23 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.12 +0.01 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.60 +0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.11 0.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.63 +0.01 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.09 -0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.64 +0.01 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.13 +0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.61 -0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.16 -0.22 16 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.11 -0.27 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.11 -0.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.31 +0.02 21 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.41 -0.09 20 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.59 -0.09 19 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.91 -0.07 19 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.34 -0.06 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.91 -0.05 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.59 -0.04 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.38 -0.02 20 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.24 0.00 20 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.01 20 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 13.28 +0.06 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.79 +0.09 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.28 -0.01 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.74 +0.03 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.25 +0.06 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.79 0.00 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.31 +0.10 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.75 -0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.33 +0.08 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.27 -0.13 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.36 -0.02 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.51 +0.12 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.57 +0.10 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.48 -0.12 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.70 -0.13 20 0 19 0
29JUN26 27.00 C 0.00 0.00 0.00 2.99 -0.05 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.42 +0.05 22 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.81 -0.01 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.36 -0.02 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.97 -0.02 20 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.71 -0.04 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.51 -0.03 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.02 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 0.00 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.84 +0.10 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.27 +0.01 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.87 +0.08 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.31 +0.10 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.94 +0.17 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.33 +0.08 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.30 -0.10 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.48 +0.10 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.55 +0.09 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 -0.01 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.78 +0.01 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.05 +0.11 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.33 +0.03 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.81 -0.02 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.31 -0.02 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.89 -0.02 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.48 -0.02 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 -0.02 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.94 +0.17 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.37 +0.10 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.33 -0.07 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.48 +0.10 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.56 +0.10 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.74 +0.14 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.91 +0.05 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.17 -0.03 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.68 -0.04 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.14 -0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.66 -0.04 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.24 -0.04 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 -0.03 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.51 -0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 -0.03 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
TOTAL CALL 28 1,760 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 268 0
30DEC25 29.00 P 0.42 0.42 0.42 0.44 0.00 18 40 73 0
30DEC25 30.00 P 0.00 0.00 0.00 1.15 +0.03 20 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.10 +0.05 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.10 +0.04 35 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.16 +0.10 49 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.08 +0.01 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.09 +0.05 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.09 +0.05 63 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.28 +0.24 92 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.09 +0.01 75 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 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 4 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 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.34 -0.02 18 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.75 -0.03 19 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.38 +0.03 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.19 +0.03 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.14 +0.08 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.16 0.00 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.09 +0.01 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.09 +0.05 35 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.09 -0.02 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.28 +0.19 55 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.31 +0.20 61 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 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 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 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 19 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 0.00 19 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.53 0.00 19 0 49 0
26FEB26 29.00 P 0.00 0.00 0.00 0.95 0.00 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.56 +0.03 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.29 +0.11 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.17 +0.09 21 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 5.19 +0.11 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.10 +0.06 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.25 +0.14 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.28 +0.19 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.31 +0.20 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 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 33 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 0.00 20 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.23 0.00 20 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 0.00 20 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.77 +0.01 20 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.20 +0.02 20 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.78 +0.04 21 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.45 +0.03 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.32 +0.09 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.16 -0.05 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.19 +0.11 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.10 +0.02 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.25 +0.13 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.28 +0.19 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.31 +0.20 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 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 26 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 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.01 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 -0.01 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.41 -0.04 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.96 0.00 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 -0.01 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.21 -0.01 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.98 +0.01 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.74 +0.05 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.64 +0.02 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.63 +0.10 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.47 +0.04 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.28 -0.15 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.36 -0.05 21 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 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 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 0.13 -0.01 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.01 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 -0.01 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.02 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.91 -0.01 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.43 -0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 -0.01 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.78 -0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.51 0.00 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.29 0.00 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.12 0.00 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 0.00 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.88 0.00 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.81 0.00 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.76 +0.01 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.01 22 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 -0.02 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.03 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 -0.02 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.11 -0.03 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.63 -0.03 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.21 -0.03 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.96 -0.02 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.68 -0.02 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.44 -0.02 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.24 -0.02 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.09 -0.02 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.97 -0.01 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.88 -0.01 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.81 -0.01 27 0 0 0
TOTAL PUT 40 2,649 0
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$ 116.20
19DEC25 80.00 C 35.76 35.79 35.76 37.10 -0.39 250 150 150 +150
19DEC25 82.50 C 0.00 0.00 0.00 34.56 -0.77 231 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 32.06 -0.69 214 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 29.55 -1.20 198 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 27.05 -0.58 182 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 23.77 -1.83 94 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 21.91 -0.62 144 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 19.35 -0.51 127 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 16.78 -0.58 109 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 14.23 -0.64 93 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 11.34 -1.00 55 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 8.87 -1.04 47 0 66 0
19DEC25 110.00 C 0.00 0.00 0.00 6.44 -1.03 39 0 109 0
19DEC25 112.50 C 0.00 0.00 0.00 4.07 -0.90 31 0 372 0
19DEC25 115.00 C 2.09 2.09 1.49 1.84 -1.05 23 5 223 +4
19DEC25 117.50 C 0.82 0.82 0.45 0.66 -0.57 24 351 745 +324
19DEC25 120.00 C 0.27 0.27 0.12 0.17 -0.39 25 63 172 -13
19DEC25 122.50 C 0.00 0.00 0.00 0.04 -0.23 26 0 22 0
19DEC25 125.00 C 0.04 0.04 0.04 0.01 -0.13 28 3 74 -3
19DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.06 35 0 7 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
24DEC25 87.50 C 0.00 0.00 0.00 29.55 - 130 0 0 -
24DEC25 90.00 C 0.00 0.00 0.00 27.05 - 120 0 0 -
24DEC25 92.50 C 0.00 0.00 0.00 23.77 - 0 0 0 -
24DEC25 95.00 C 0.00 0.00 0.00 21.91 - 95 0 0 -
24DEC25 97.50 C 0.00 0.00 0.00 19.35 - 83 0 0 -
24DEC25 100.00 C 0.00 0.00 0.00 16.78 - 71 0 0 -
24DEC25 102.50 C 0.00 0.00 0.00 14.23 - 60 0 0 -
24DEC25 105.00 C 0.00 0.00 0.00 11.34 - 33 0 0 -
24DEC25 107.50 C 0.00 0.00 0.00 8.87 - 28 0 0 -
24DEC25 110.00 C 0.00 0.00 0.00 6.44 - 24 0 0 -
24DEC25 112.50 C 4.50 4.50 4.50 4.07 - 20 40 40 -
24DEC25 115.00 C 0.00 0.00 0.00 2.18 - 19 0 0 -
24DEC25 117.50 C 1.02 1.02 0.98 0.85 - 18 105 105 -
24DEC25 120.00 C 0.51 0.51 0.51 0.48 - 23 5 5 -
24DEC25 122.50 C 0.00 0.00 0.00 0.32 - 28 0 0 -
24DEC25 125.00 C 0.00 0.00 0.00 0.23 - 32 0 0 -
24DEC25 127.50 C 0.00 0.00 0.00 0.19 - 37 0 0 -
24DEC25 130.00 C 0.00 0.00 0.00 0.16 - 42 0 0 -
24DEC25 132.50 C 0.00 0.00 0.00 0.15 - 47 0 0 -
24DEC25 135.00 C 0.00 0.00 0.00 0.14 - 52 0 0 -
24DEC25 137.50 C 0.00 0.00 0.00 0.13 - 56 0 0 -
24DEC25 140.00 C 0.00 0.00 0.00 0.12 - 60 0 0 -
24DEC25 142.50 C 0.00 0.00 0.00 0.11 - 64 0 0 -
24DEC25 145.00 C 0.00 0.00 0.00 0.10 - 68 0 0 -
24DEC25 147.50 C 0.00 0.00 0.00 0.09 - 71 0 0 -
30DEC25 47.00 C 68.81 68.86 68.71 69.26 -1.91 0 425 2,385 +245
30DEC25 48.00 C 0.00 0.00 0.00 68.26 -1.11 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 67.26 -1.12 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 66.92 -0.46 243 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 63.83 -1.96 161 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 61.27 -2.01 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 59.60 -0.29 217 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 57.11 -0.28 206 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 53.78 -1.12 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 52.13 -0.27 185 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.79 -1.12 82 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.94 -1.32 156 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 43.79 -1.88 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 41.30 -2.04 67 0 49 -1
30DEC25 77.50 C 0.00 0.00 0.00 39.63 -0.29 136 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 37.10 -0.81 126 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 34.56 -0.77 116 0 0 0
30DEC25 85.00 C 30.91 30.91 30.91 32.06 -0.69 108 50 1,680 0
30DEC25 87.50 C 29.02 29.02 28.30 29.55 -1.20 99 208 2,290 +100
30DEC25 90.00 C 0.00 0.00 0.00 27.05 -0.58 91 0 4,098 0
30DEC25 92.50 C 0.00 0.00 0.00 24.54 -1.06 83 0 5,224 0
30DEC25 95.00 C 0.00 0.00 0.00 21.91 -1.22 72 0 7,414 0
30DEC25 97.50 C 0.00 0.00 0.00 19.35 -0.62 63 0 10,690 0
30DEC25 100.00 C 16.56 16.70 15.90 16.78 -0.70 54 10 1,356 -10
30DEC25 102.50 C 13.56 13.56 13.56 14.23 -1.23 45 2 7,136 -1
30DEC25 105.00 C 11.08 11.08 11.08 11.75 -0.77 39 80 4,661 -80
30DEC25 107.50 C 8.55 8.55 8.54 8.99 -0.97 25 41 3,297 0
30DEC25 110.00 C 6.70 6.70 6.00 6.46 -1.24 18 50 4,747 -9
30DEC25 112.50 C 4.70 4.70 3.99 4.36 -1.03 19 395 4,933 -16
30DEC25 115.00 C 2.71 2.71 2.15 2.56 -0.86 19 198 12,753 +143
30DEC25 117.50 C 1.50 1.50 1.01 1.20 -0.61 18 702 9,178 +537
30DEC25 120.00 C 0.66 0.66 0.45 0.62 -0.32 20 211 3,447 +22
30DEC25 122.50 C 0.30 0.30 0.23 0.33 -0.12 22 128 2,417 -27
30DEC25 125.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 1,197 0
30DEC25 127.50 C 0.09 0.09 0.09 0.19 +0.09 29 4 924 0
30DEC25 130.00 C 0.00 0.00 0.00 0.16 +0.11 32 0 642 0
30DEC25 132.50 C 0.00 0.00 0.00 0.15 +0.12 36 0 1,027 0
30DEC25 135.00 C 0.00 0.00 0.00 0.14 +0.12 40 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.13 +0.12 43 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.12 +0.11 46 0 110 0
30DEC25 142.50 C 0.01 0.01 0.01 0.11 +0.10 49 60 1,060 +60
30DEC25 145.00 C 0.00 0.00 0.00 0.10 +0.09 52 0 1,800 0
30DEC25 147.50 C 0.00 0.00 0.00 0.09 - 55 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 47.33 -0.93 96 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 44.78 -0.89 89 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 42.37 -1.22 85 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 39.63 -0.49 74 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 37.42 -0.49 75 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 34.93 -0.95 70 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 32.48 -1.15 66 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 29.92 -0.83 60 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.05 -0.58 48 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 24.81 -1.17 49 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 22.27 -0.86 44 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 19.69 -1.23 38 0 93 0
29JAN26 100.00 C 16.85 16.85 16.85 16.91 -1.08 29 25 115 -25
29JAN26 102.50 C 0.00 0.00 0.00 14.64 -0.85 29 0 366 0
29JAN26 105.00 C 11.76 11.76 11.69 12.40 -0.81 28 172 4,402 0
29JAN26 107.50 C 0.00 0.00 0.00 10.11 -0.73 25 0 871 0
29JAN26 110.00 C 7.23 7.24 7.23 7.49 -1.12 19 9 1,300 +5
29JAN26 112.50 C 5.96 5.96 5.75 5.64 -0.89 19 98 833 -58
29JAN26 115.00 C 4.07 4.20 3.76 4.02 -0.78 19 531 2,431 -323
29JAN26 117.50 C 2.75 2.90 2.48 2.66 -0.62 18 94 7,634 +85
29JAN26 120.00 C 2.06 2.06 1.60 1.89 -0.41 19 402 2,628 +171
29JAN26 122.50 C 1.23 1.24 1.08 1.34 -0.23 21 222 1,552 +2
29JAN26 125.00 C 0.83 0.83 0.70 0.95 -0.14 22 1,052 4,462 +750
29JAN26 127.50 C 0.56 0.56 0.51 0.69 -0.06 23 430 1,201 +102
29JAN26 130.00 C 0.40 0.43 0.39 0.50 0.00 24 520 1,600 +421
29JAN26 132.50 C 0.28 0.28 0.28 0.37 +0.04 25 34 256 0
29JAN26 135.00 C 0.00 0.00 0.00 0.28 +0.07 26 0 216 0
29JAN26 137.50 C 0.00 0.00 0.00 0.21 +0.07 27 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 110 0
29JAN26 142.50 C 0.00 0.00 0.00 0.13 +0.06 29 0 525 0
29JAN26 145.00 C 0.00 0.00 0.00 0.11 +0.06 30 0 410 0
29JAN26 147.50 C 0.00 0.00 0.00 0.09 - 31 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 42.37 -1.34 64 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 39.75 -0.57 57 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 37.64 -0.27 60 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 34.93 -0.95 52 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 32.48 -1.15 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 29.92 -0.83 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.05 -0.91 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.81 -1.17 35 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 22.52 -0.71 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.08 -0.84 32 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 17.65 -0.79 29 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 14.64 -1.91 19 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 12.40 -1.87 19 0 691 0
26FEB26 107.50 C 0.00 0.00 0.00 10.42 -1.19 20 0 605 0
26FEB26 110.00 C 0.00 0.00 0.00 8.36 -1.39 19 0 1,135 0
26FEB26 112.50 C 6.62 6.62 6.62 6.66 -1.06 20 6 1,034 +6
26FEB26 115.00 C 5.60 5.60 5.16 5.16 -0.88 20 4 783 0
26FEB26 117.50 C 4.15 4.15 4.15 3.87 -0.76 19 2 372 -2
26FEB26 120.00 C 3.25 3.25 2.74 2.89 -0.61 20 61 564 +3
26FEB26 122.50 C 2.25 2.25 2.05 2.12 -0.53 20 38 659 +38
26FEB26 125.00 C 1.56 1.56 1.56 1.56 -0.39 20 50 651 0
26FEB26 127.50 C 0.00 0.00 0.00 1.15 -0.22 21 0 512 0
26FEB26 130.00 C 0.97 0.97 0.97 0.80 -0.14 21 10 109 +10
26FEB26 132.50 C 0.00 0.00 0.00 0.55 -0.08 21 0 121 0
26FEB26 135.00 C 0.00 0.00 0.00 0.37 -0.04 21 0 582 0
26FEB26 137.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 39 0
26FEB26 140.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 44 0
26FEB26 145.00 C 0.00 0.00 0.00 0.11 +0.05 23 0 105 0
26FEB26 147.50 C 0.00 0.00 0.00 0.09 - 24 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 69.85 -1.32 98 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 68.61 -1.89 79 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 67.65 -1.18 80 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 66.92 -0.74 94 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 64.07 -1.72 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 61.63 -1.65 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 59.93 -0.28 92 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 57.45 -0.93 87 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 54.24 -1.01 59 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 52.51 -0.57 78 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.03 -0.68 74 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 47.44 -0.82 68 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 45.09 -0.58 66 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 42.37 -1.34 58 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 39.75 -0.70 52 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 37.64 -0.48 55 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 34.93 -0.95 48 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 32.76 -0.87 49 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 29.92 -0.83 41 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 27.08 -0.88 31 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 25.15 -1.09 37 0 1,527 0
30MAR26 95.00 C 22.00 22.00 22.00 22.65 -0.58 33 1 893 +1
30MAR26 97.50 C 0.00 0.00 0.00 20.19 -0.73 30 0 2,406 0
30MAR26 100.00 C 0.00 0.00 0.00 17.65 -1.14 27 0 4,231 0
30MAR26 102.50 C 15.23 15.23 15.23 15.46 -1.09 26 1 1,785 -1
30MAR26 105.00 C 0.00 0.00 0.00 12.46 -1.81 18 0 2,742 0
30MAR26 107.50 C 10.60 10.60 10.60 10.59 -1.02 20 30 2,877 0
30MAR26 110.00 C 0.00 0.00 0.00 9.19 -0.56 23 0 6,671 0
30MAR26 112.50 C 0.00 0.00 0.00 7.01 -1.03 20 0 6,062 0
30MAR26 115.00 C 6.00 6.00 5.56 5.52 -0.87 20 11 3,423 +5
30MAR26 117.50 C 4.47 4.47 4.19 4.27 -0.79 20 6 2,129 +3
30MAR26 120.00 C 3.50 3.55 3.21 3.31 -0.66 20 219 10,825 +148
30MAR26 122.50 C 2.71 2.71 2.55 2.47 -0.61 20 52 1,344 -1
30MAR26 125.00 C 2.13 2.13 1.98 1.75 -0.51 20 43 382 +17
30MAR26 127.50 C 1.49 1.53 1.49 1.20 -0.42 19 8 993 -3
30MAR26 130.00 C 1.26 1.26 1.15 0.80 -0.34 19 2 364 0
30MAR26 132.50 C 0.00 0.00 0.00 0.55 -0.23 19 0 338 0
30MAR26 135.00 C 0.00 0.00 0.00 0.37 -0.14 19 0 471 0
30MAR26 137.50 C 0.00 0.00 0.00 0.25 -0.08 19 0 305 0
30MAR26 140.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.13 0.00 20 0 136 0
30MAR26 145.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.09 - 22 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 57.45 -0.93 69 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.97 -0.51 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.51 -0.57 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.03 -0.68 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.56 -0.70 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.10 -0.57 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.65 -1.06 50 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 40.16 -0.45 47 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 37.73 -0.39 45 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 35.28 -0.65 42 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 32.81 -0.82 39 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 29.92 -1.05 33 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 27.10 -0.89 26 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 25.38 -0.86 31 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 22.65 -0.67 27 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 20.59 -0.83 27 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 17.95 -0.84 23 0 776 0
29JUN26 102.50 C 0.00 0.00 0.00 16.18 -0.37 25 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 14.19 -0.58 24 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 11.56 -1.25 20 0 851 0
29JUN26 110.00 C 0.00 0.00 0.00 9.85 -0.65 20 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 8.32 -0.73 20 0 4,792 0
29JUN26 115.00 C 6.75 6.75 6.75 6.93 -0.72 20 2 3,396 0
29JUN26 117.50 C 0.00 0.00 0.00 5.67 -0.74 19 0 277 0
29JUN26 120.00 C 0.00 0.00 0.00 4.65 -0.70 19 0 428 0
29JUN26 122.50 C 0.00 0.00 0.00 3.85 -0.64 20 0 30 0
29JUN26 125.00 C 3.17 3.17 3.17 3.12 -0.63 19 1 56 0
29JUN26 127.50 C 2.81 2.81 2.81 2.42 -0.74 19 30 130 +30
29JUN26 130.00 C 0.00 0.00 0.00 1.84 -0.77 19 0 2,118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.39 -0.84 19 10 52 +10
29JUN26 135.00 C 0.00 0.00 0.00 1.02 -0.83 18 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.73 -0.88 18 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.51 -0.81 18 0 7 0
29JUN26 142.50 C 0.00 0.00 0.00 0.35 -0.76 17 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 0.23 -0.68 17 0 10 0
29JUN26 147.50 C 0.82 0.82 0.82 0.15 - 17 104 104 -
29SEP26 70.00 C 0.00 0.00 0.00 47.56 -0.70 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.10 -0.63 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.65 -1.06 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.16 -0.45 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.73 -0.39 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.28 -0.65 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.82 -0.85 32 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 29.92 -1.05 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.10 -0.95 22 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 25.38 -0.86 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.25 -0.81 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.04 -0.38 24 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 17.95 -1.25 19 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 17.02 -0.68 23 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 14.27 -1.36 19 0 101 0
29SEP26 107.50 C 12.36 12.36 12.36 12.68 -0.96 20 1 9 0
29SEP26 110.00 C 0.00 0.00 0.00 11.69 -0.26 21 0 343 0
29SEP26 112.50 C 9.40 9.40 9.40 9.80 -0.65 20 2 312 +2
29SEP26 115.00 C 0.00 0.00 0.00 8.56 -0.61 20 0 31 0
29SEP26 117.50 C 6.95 6.95 6.95 7.38 -0.66 20 10 501 0
29SEP26 120.00 C 0.00 0.00 0.00 6.38 -0.63 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 5.32 -0.82 19 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 4.59 -0.81 19 0 40 0
29SEP26 127.50 C 3.88 3.88 3.88 3.77 -0.93 19 1 5 0
29SEP26 130.00 C 0.00 0.00 0.00 2.98 -1.15 18 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.31 -1.29 18 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.77 -1.38 17 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 1.31 -1.44 17 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 0.94 -1.45 16 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.65 -1.45 16 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.44 -1.38 15 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 0.28 - 15 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 37.73 -1.20 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.28 -1.16 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.82 -1.16 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.53 -0.78 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.20 -1.44 19 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.03 -0.72 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 23.79 -0.74 23 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 21.04 -0.44 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.72 -0.43 21 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 17.82 -0.62 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.96 -0.72 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.07 -0.61 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 12.66 -0.61 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 11.32 -0.61 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 10.11 -0.58 19 0 0 0
30DEC26 117.50 C 8.93 8.93 8.93 8.95 -0.63 19 2 2 +2
30DEC26 120.00 C 0.00 0.00 0.00 7.94 -0.59 19 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 6.88 -0.73 19 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 5.98 -0.82 19 0 11 0
30DEC26 127.50 C 0.00 0.00 0.00 5.10 -1.03 19 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.50 -0.96 19 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.89 -1.04 19 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.29 -1.13 19 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 2.70 -1.25 19 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.25 -1.33 18 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.81 -1.39 18 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.43 -1.45 18 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.13 - 17 0 0 -
TOTAL CALL 7,582 216,441 +2,823
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.02 +0.01 97 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.03 +0.02 92 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.04 +0.03 86 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.05 +0.04 78 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.06 +0.05 70 0 145 0
19DEC25 102.50 P 0.00 0.00 0.00 0.08 +0.07 63 0 115 0
19DEC25 105.00 P 0.00 0.00 0.00 0.10 +0.08 55 0 293 0
19DEC25 107.50 P 0.06 0.07 0.04 0.13 +0.08 47 67 245 -3
19DEC25 110.00 P 0.09 0.11 0.08 0.20 +0.09 39 152 524 +70
19DEC25 112.50 P 0.22 0.24 0.18 0.32 +0.07 31 194 281 +115
19DEC25 115.00 P 0.71 0.78 0.57 0.67 +0.08 24 308 1,068 +101
19DEC25 117.50 P 1.68 2.22 1.68 2.01 +0.56 26 68 944 +10
19DEC25 120.00 P 0.00 0.00 0.00 4.06 +0.85 29 0 16 0
19DEC25 122.50 P 0.00 0.00 0.00 6.31 +0.89 25 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 9.06 +1.12 52 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 11.30 +0.76 0 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 14.21 +1.40 80 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 16.79 +1.13 94 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 18.80 +1.10 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 21.52 +1.14 96 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 23.80 +1.10 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 26.73 +1.53 126 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 29.00 +1.30 118 0 0 0
19DEC25 147.50 P 31.75 31.82 31.75 31.30 - 0 139 0 -
24DEC25 87.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
24DEC25 92.50 P 0.00 0.00 0.00 0.03 - 61 0 0 -
24DEC25 95.00 P 0.00 0.00 0.00 0.04 - 57 0 0 -
24DEC25 97.50 P 0.00 0.00 0.00 0.05 - 52 0 0 -
24DEC25 100.00 P 0.00 0.00 0.00 0.06 - 47 0 0 -
24DEC25 102.50 P 0.04 0.04 0.04 0.08 - 42 70 70 -
24DEC25 105.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
24DEC25 107.50 P 0.00 0.00 0.00 0.13 - 31 0 0 -
24DEC25 110.00 P 0.20 0.21 0.20 0.20 - 26 13 13 -
24DEC25 112.50 P 0.40 0.45 0.39 0.41 - 23 56 56 -
24DEC25 115.00 P 0.98 1.06 0.81 0.99 - 21 104 98 -
24DEC25 117.50 P 1.94 1.94 1.94 2.16 - 20 500 500 -
24DEC25 120.00 P 0.00 0.00 0.00 4.35 - 26 0 0 -
24DEC25 122.50 P 0.00 0.00 0.00 6.75 - 33 0 0 -
24DEC25 125.00 P 0.00 0.00 0.00 9.24 - 41 0 0 -
24DEC25 127.50 P 0.00 0.00 0.00 11.77 - 49 0 0 -
24DEC25 130.00 P 0.00 0.00 0.00 14.32 - 57 0 0 -
24DEC25 132.50 P 0.00 0.00 0.00 16.88 - 66 0 0 -
24DEC25 135.00 P 0.00 0.00 0.00 18.88 - 52 0 0 -
24DEC25 137.50 P 0.00 0.00 0.00 21.52 - 65 0 0 -
24DEC25 140.00 P 0.00 0.00 0.00 23.99 - 69 0 0 -
24DEC25 142.50 P 0.00 0.00 0.00 26.73 - 86 0 0 -
24DEC25 145.00 P 0.00 0.00 0.00 29.00 - 80 0 0 -
24DEC25 147.50 P 0.00 0.00 0.00 31.37 - 75 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15,224 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2,952 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9,950 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,968 0
30DEC25 90.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 30,250 0
30DEC25 92.50 P 0.02 0.02 0.02 0.03 +0.02 47 210 11,673 -210
30DEC25 95.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 10,499 0
30DEC25 97.50 P 0.00 0.00 0.00 0.05 +0.03 40 0 9,936 0
30DEC25 100.00 P 0.10 0.10 0.10 0.06 +0.03 36 4 8,853 -2
30DEC25 102.50 P 0.11 0.12 0.11 0.08 +0.03 32 29 9,748 0
30DEC25 105.00 P 0.18 0.18 0.16 0.10 +0.01 28 114 7,568 -7
30DEC25 107.50 P 0.22 0.23 0.20 0.15 -0.02 25 16 3,056 0
30DEC25 110.00 P 0.35 0.35 0.31 0.32 0.00 23 1,156 3,133 +310
30DEC25 112.50 P 0.62 0.67 0.54 0.64 +0.08 21 911 1,639 -401
30DEC25 115.00 P 1.18 1.36 1.08 1.28 +0.26 20 282 2,130 -146
30DEC25 117.50 P 2.27 2.65 2.27 2.48 +0.52 19 110 977 -34
30DEC25 120.00 P 4.70 4.70 4.70 4.45 +0.86 22 1 150 -1
30DEC25 122.50 P 0.00 0.00 0.00 6.75 +1.12 26 0 35 0
30DEC25 125.00 P 0.00 0.00 0.00 9.24 +1.28 32 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 11.77 +1.23 39 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 14.32 +1.51 45 0 222 0
30DEC25 132.50 P 0.00 0.00 0.00 16.88 +1.22 52 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 18.88 +0.65 41 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 21.52 +1.14 52 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 23.99 +1.15 55 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 26.73 +1.10 67 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 29.00 +1.14 63 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 31.37 - 60 0 0 -
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,338 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 48 1 436 +1
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 0.05 0.05 0.05 0.01 0.00 38 2 626 -2
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,120 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 534 0
29JAN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2,166 0
29JAN26 92.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,300 0
29JAN26 95.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1,404 0
29JAN26 97.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 3,251 0
29JAN26 100.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 3,517 0
29JAN26 102.50 P 0.42 0.42 0.40 0.27 -0.01 24 7 2,184 -3
29JAN26 105.00 P 0.55 0.56 0.51 0.45 +0.02 23 179 2,682 -78
29JAN26 107.50 P 0.72 0.77 0.70 0.72 +0.08 22 455 2,713 +393
29JAN26 110.00 P 1.05 1.12 1.05 1.11 +0.10 21 13 2,219 -6
29JAN26 112.50 P 1.54 1.68 1.54 1.68 +0.24 20 16 1,536 -11
29JAN26 115.00 P 2.35 2.60 2.35 2.55 +0.35 20 115 711 +68
29JAN26 117.50 P 3.63 3.79 3.60 3.74 +0.53 19 53 336 +2
29JAN26 120.00 P 5.45 5.50 5.45 5.48 +0.81 21 2 55 +1
29JAN26 122.50 P 0.00 0.00 0.00 7.44 +0.99 22 0 301 0
29JAN26 125.00 P 0.00 0.00 0.00 9.61 +1.16 23 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 12.03 +1.13 27 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 14.32 +1.31 28 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 16.88 +1.22 32 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 19.42 +1.19 36 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 21.52 +0.84 33 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 23.99 +0.84 35 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 26.73 +1.10 42 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 29.00 +1.14 40 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 31.39 - 39 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 0.00 0.00 0.00 0.01 0.00 30 0 294 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 460 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 342 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 -0.05 24 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.06 -0.06 24 0 398 0
26FEB26 95.00 P 0.00 0.00 0.00 0.11 -0.07 23 0 563 0
26FEB26 97.50 P 0.54 0.54 0.54 0.19 -0.09 23 100 528 +16
26FEB26 100.00 P 0.64 0.68 0.64 0.31 -0.11 22 29 543 +25
26FEB26 102.50 P 0.00 0.00 0.00 0.51 -0.10 22 0 491 0
26FEB26 105.00 P 1.06 1.10 1.06 0.80 -0.09 22 18 909 0
26FEB26 107.50 P 1.45 1.45 1.45 1.22 -0.01 22 3 606 0
26FEB26 110.00 P 1.80 1.97 1.78 1.80 +0.13 21 244 1,019 +244
26FEB26 112.50 P 2.35 2.56 2.35 2.57 +0.29 21 4 479 0
26FEB26 115.00 P 3.28 3.57 3.28 3.54 +0.37 21 10 601 +4
26FEB26 117.50 P 4.86 4.86 4.86 4.76 +0.50 21 1 73 +1
26FEB26 120.00 P 0.00 0.00 0.00 6.32 +0.75 21 0 38 0
26FEB26 122.50 P 0.00 0.00 0.00 7.62 +0.42 19 0 90 0
26FEB26 125.00 P 0.00 0.00 0.00 10.07 +1.17 22 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 12.22 +1.06 23 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 14.32 +1.31 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 16.88 +1.22 26 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.42 +1.19 29 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.52 +0.83 27 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.99 +0.84 29 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.73 +0.77 34 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.00 +1.14 33 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 31.39 - 33 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 55 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 0.00 0.00 0.00 0.01 0.00 30 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 815 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 3,922 0
30MAR26 82.50 P 0.40 0.40 0.40 0.04 +0.02 25 7 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 +0.05 24 0 4,471 0
30MAR26 90.00 P 0.58 0.58 0.58 0.17 +0.09 24 30 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.27 +0.14 23 0 2,370 0
30MAR26 95.00 P 0.81 0.82 0.81 0.43 +0.20 23 5 7,837 +5
30MAR26 97.50 P 0.00 0.00 0.00 0.64 +0.24 23 0 2,182 0
30MAR26 100.00 P 1.19 1.23 1.19 0.95 +0.29 23 19 12,562 -10
30MAR26 102.50 P 1.57 1.57 1.57 1.37 +0.34 22 4 5,539 0
30MAR26 105.00 P 1.88 2.00 1.88 1.91 +0.38 22 18 4,422 +12
30MAR26 107.50 P 2.56 2.56 2.56 2.56 +0.38 22 3 1,009 +3
30MAR26 110.00 P 3.44 3.44 3.44 3.39 +0.40 21 1 1,040 0
30MAR26 112.50 P 4.20 4.39 4.11 4.43 +0.57 21 49 308 +48
30MAR26 115.00 P 5.50 5.62 5.50 5.62 +0.63 21 5 623 0
30MAR26 117.50 P 7.23 7.23 7.23 7.09 +0.60 21 1 1,389 0
30MAR26 120.00 P 8.87 8.87 8.76 8.80 +0.88 21 41 687 +6
30MAR26 122.50 P 0.00 0.00 0.00 10.65 +0.86 21 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 11.90 0.00 17 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 13.90 +0.09 16 0 200 0
30MAR26 130.00 P 17.15 17.15 17.06 16.29 +1.12 17 70 70 +70
30MAR26 132.50 P 0.00 0.00 0.00 18.91 +1.13 20 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 21.40 +1.53 22 0 80 0
30MAR26 137.50 P 0.00 0.00 0.00 23.53 +1.73 19 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 25.37 +0.91 0 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 28.53 +1.16 23 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.71 +0.44 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 33.12 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 233 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 29 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 +0.07 28 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.11 27 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 +0.15 27 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.24 +0.20 26 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.33 +0.26 26 0 1,120 0
29JUN26 85.00 P 0.88 0.88 0.88 0.46 +0.34 26 4 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.61 +0.41 25 0 7,761 0
29JUN26 90.00 P 0.00 0.00 0.00 0.81 +0.50 25 0 3,968 0
29JUN26 92.50 P 0.00 0.00 0.00 1.06 +0.58 24 0 1,297 0
29JUN26 95.00 P 1.51 1.51 1.51 1.36 +0.64 24 2 3,204 +2
29JUN26 97.50 P 0.00 0.00 0.00 1.75 +0.71 24 0 905 0
29JUN26 100.00 P 2.17 2.17 2.17 2.22 +0.75 23 10 3,904 +10
29JUN26 102.50 P 0.00 0.00 0.00 2.75 +0.75 23 0 2,530 0
29JUN26 105.00 P 3.18 3.30 3.18 3.35 +0.70 22 26 173 +26
29JUN26 107.50 P 4.08 4.11 4.08 4.11 +0.68 22 6 676 -2
29JUN26 110.00 P 4.96 5.00 4.96 4.92 +0.53 21 2 302 +2
29JUN26 112.50 P 6.02 6.02 6.02 5.98 +0.78 21 1 68 +1
29JUN26 115.00 P 7.28 7.28 7.28 7.28 +0.94 21 1 2,832 +1
29JUN26 117.50 P 8.68 8.68 8.68 8.59 +0.97 21 1 24 +1
29JUN26 120.00 P 0.00 0.00 0.00 10.09 +0.55 21 0 120 0
29JUN26 122.50 P 0.00 0.00 0.00 11.49 +0.53 20 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 13.03 +0.08 19 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 14.85 -0.30 18 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 17.60 +0.34 21 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 19.12 +0.24 18 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 22.02 +0.44 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.88 +0.62 19 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 25.70 -0.20 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.53 +0.28 19 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.89 +0.59 18 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.89 - 25 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 163 0
29SEP26 72.50 P 0.75 0.75 0.75 0.08 +0.05 23 4 31 -4
29SEP26 75.00 P 0.00 0.00 0.00 0.12 +0.07 23 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 +0.09 22 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 +0.12 22 0 391 0
29SEP26 82.50 P 0.00 0.00 0.00 0.36 +0.16 22 0 34 0
29SEP26 85.00 P 1.27 1.27 1.27 0.51 +0.20 22 2 1,499 0
29SEP26 87.50 P 1.50 1.50 1.50 0.71 +0.25 22 10 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.95 +0.28 22 0 69 0
29SEP26 92.50 P 1.95 1.95 1.95 1.26 +0.32 22 2 208 +2
29SEP26 95.00 P 0.00 0.00 0.00 1.66 +0.39 22 0 407 0
29SEP26 97.50 P 0.00 0.00 0.00 2.12 +0.41 21 0 276 0
29SEP26 100.00 P 3.15 3.15 3.15 2.67 +0.43 21 25 437 +25
29SEP26 102.50 P 0.00 0.00 0.00 3.34 +0.49 21 0 1,355 0
29SEP26 105.00 P 0.00 0.00 0.00 4.08 +0.47 21 0 23 0
29SEP26 107.50 P 0.00 0.00 0.00 4.98 +0.50 21 0 196 0
29SEP26 110.00 P 0.00 0.00 0.00 5.98 +0.54 21 0 603 0
29SEP26 112.50 P 0.00 0.00 0.00 7.09 +0.50 21 0 82 0
29SEP26 115.00 P 0.00 0.00 0.00 8.36 +0.54 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 9.70 +0.74 21 0 40 0
29SEP26 120.00 P 0.00 0.00 0.00 11.23 +0.53 21 0 76 0
29SEP26 122.50 P 0.00 0.00 0.00 12.32 -0.06 19 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 14.07 -0.07 19 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.83 -0.25 19 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.74 -0.10 19 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.83 +0.44 19 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.02 +0.31 19 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 24.09 +0.61 19 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.30 +0.14 18 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.82 +0.43 19 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.77 +0.86 23 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 33.89 - 22 0 0 -
30DEC26 80.00 P 1.35 1.36 1.35 0.38 +0.17 21 3 252 +3
30DEC26 82.50 P 0.00 0.00 0.00 0.53 +0.21 21 0 10 0
30DEC26 85.00 P 1.78 1.78 1.78 0.73 +0.26 21 1 61 0
30DEC26 87.50 P 1.86 1.86 1.86 0.97 +0.29 21 1 50 +1
30DEC26 90.00 P 0.00 0.00 0.00 1.28 +0.34 21 0 24 0
30DEC26 92.50 P 0.00 0.00 0.00 1.66 +0.40 21 0 22 0
30DEC26 95.00 P 0.00 0.00 0.00 2.09 +0.40 21 0 28 0
30DEC26 97.50 P 3.54 3.55 3.54 2.65 +0.47 21 26 48 +13
30DEC26 100.00 P 4.00 4.08 4.00 3.26 +0.49 21 28 56 +28
30DEC26 102.50 P 0.00 0.00 0.00 3.99 +0.51 21 0 7 0
30DEC26 105.00 P 5.33 5.33 5.33 4.81 +0.55 21 3 47 +3
30DEC26 107.50 P 0.00 0.00 0.00 5.73 +0.53 21 0 14 0
30DEC26 110.00 P 0.00 0.00 0.00 6.79 +0.58 21 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 7.92 +0.54 21 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 9.20 +0.57 21 0 32 0
30DEC26 117.50 P 0.00 0.00 0.00 10.56 +0.54 21 0 14 0
30DEC26 120.00 P 0.00 0.00 0.00 12.07 +0.56 21 0 107 0
30DEC26 122.50 P 0.00 0.00 0.00 13.41 +0.29 20 0 37 0
30DEC26 125.00 P 0.00 0.00 0.00 15.20 +0.31 20 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.80 +0.02 20 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.87 +0.16 21 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.83 +0.06 21 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.91 +0.62 21 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 25.07 +0.46 21 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.33 +0.64 21 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.65 +0.70 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.03 +1.12 23 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.47 - 24 0 0 -
TOTAL PUT 6,167 315,016 +703
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$ 7.06
30DEC25 4.50 C 0.00 0.00 0.00 2.57 -0.11 97 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.37 -0.11 88 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.07 -0.11 74 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.82 -0.11 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 -0.12 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.07 -0.11 36 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.82 -0.11 27 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.57 -0.11 19 0 94 0
30DEC25 6.75 C 0.32 0.32 0.32 0.32 -0.12 11 5 364 -5
30DEC25 7.00 C 0.12 0.12 0.12 0.10 -0.09 10 5 1,064 -5
30DEC25 7.25 C 0.01 0.02 0.01 0.02 -0.01 13 424 1,156 -390
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.28 -0.14 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.08 -0.13 35 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.58 -0.17 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.34 -0.13 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.09 -0.13 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.84 -0.11 19 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.59 -0.11 13 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.36 -0.10 13 0 47 0
29JAN26 7.00 C 0.16 0.16 0.16 0.16 -0.09 11 5 425 +5
29JAN26 7.25 C 0.00 0.00 0.00 0.05 -0.04 11 0 791 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 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 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 -0.15 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.59 -0.18 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.35 -0.16 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.10 -0.16 16 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.85 -0.15 11 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.61 -0.12 12 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 -0.11 12 0 0 0
26FEB26 7.00 C 0.20 0.20 0.20 0.21 -0.08 12 3 6 +3
26FEB26 7.25 C 0.00 0.00 0.00 0.09 -0.04 11 0 232 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.02 11 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 -0.13 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.17 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.86 -0.14 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.61 -0.16 14 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 -0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 -0.14 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 -0.12 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 -0.10 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.10 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.08 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.05 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.03 13 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.43 -0.12 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 -0.16 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.15 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.13 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 -0.12 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.10 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.15 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 -0.11 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 -0.11 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.11 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 -0.10 13 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.08 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.05 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.03 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 -0.16 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.15 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.13 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.11 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.10 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 -0.15 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.12 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.10 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.10 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.08 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.07 13 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.05 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.04 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.02 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.02 13 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.15 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.13 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.12 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 -0.10 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.15 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.12 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.10 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.09 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.08 12 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.07 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.07 13 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.05 13 0 23 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.04 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 442 10,559 -392
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 1,647 0
30DEC25 7.00 P 0.03 0.03 0.03 0.04 +0.03 12 510 2,368 +510
30DEC25 7.25 P 0.19 0.20 0.19 0.19 +0.08 0 55 1,770 +50
30DEC25 7.50 P 0.00 0.00 0.00 0.45 +0.12 22 0 640 0
30DEC25 7.75 P 0.00 0.00 0.00 0.70 +0.11 31 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.95 +0.11 39 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.45 +0.11 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.69 +0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.95 +0.11 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.45 +0.11 78 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
29JAN26 6.75 P 0.02 0.02 0.02 0.02 +0.01 12 4 220 +4
29JAN26 7.00 P 0.00 0.00 0.00 0.08 +0.04 11 0 965 0
29JAN26 7.25 P 0.00 0.00 0.00 0.23 +0.09 12 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.45 +0.11 15 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.70 +0.11 20 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.95 +0.11 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.20 +0.11 30 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.45 +0.11 34 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.70 +0.11 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.95 +0.11 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.20 +0.09 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 +0.11 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.70 +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 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 +0.02 12 0 90 0
26FEB26 7.00 P 0.10 0.10 0.10 0.11 +0.05 12 83 314 +83
26FEB26 7.25 P 0.00 0.00 0.00 0.25 +0.08 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.45 +0.10 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.70 +0.11 17 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.95 +0.11 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.20 +0.11 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.45 +0.11 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.70 +0.11 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 +0.11 35 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 +0.09 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 +0.11 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.70 +0.11 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 18 6 348 -6
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 12 0 360 0
30MAR26 7.00 P 0.13 0.14 0.13 0.14 +0.04 12 16 1,756 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.29 +0.08 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.46 +0.09 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 +0.11 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.95 +0.11 19 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.20 +0.11 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.45 +0.11 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.70 +0.11 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.95 +0.11 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 +0.09 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.45 +0.11 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 +0.11 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 14 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.02 13 0 186 0
29JUN26 6.50 P 0.09 0.09 0.09 0.10 +0.03 13 11 294 +11
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.04 13 0 194 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.08 13 0 249 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.08 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 +0.07 12 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.13 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 +0.09 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 +0.14 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 +0.12 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 5 0
29SEP26 6.00 P 0.05 0.05 0.05 0.05 +0.01 14 83 200 +83
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.03 15 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.04 14 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.05 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.07 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.08 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.10 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.10 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.11 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.12 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 +0.12 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.12 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.12 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.11 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.12 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.13 26 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 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 13 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 13 0 104 0
30DEC26 6.50 P 0.18 0.18 0.18 0.17 +0.03 13 5 15 +5
30DEC26 6.75 P 0.27 0.27 0.27 0.26 +0.04 13 5 161 +5
30DEC26 7.00 P 0.38 0.38 0.38 0.38 +0.05 13 10 82 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.06 13 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.08 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.09 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.10 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.11 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.12 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.12 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.12 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.11 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 +0.09 22 0 0 0
TOTAL PUT 788 18,097 +765
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$ 29.06
30DEC25 15.50 C 0.00 0.00 0.00 13.58 -0.40 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.08 -0.40 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.58 -0.41 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.08 -0.41 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.58 -0.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.08 -0.41 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.58 -0.40 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.08 -0.41 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.59 -0.40 74 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.09 -0.40 69 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.09 -0.40 58 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.09 -0.46 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.09 -0.41 31 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.09 -0.41 0 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.09 -0.41 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.09 -0.41 0 0 63 0
30DEC25 27.00 C 2.29 2.29 2.28 2.11 -0.41 20 20 186 -5
30DEC25 28.00 C 0.00 0.00 0.00 1.20 -0.36 19 0 304 0
30DEC25 29.00 C 0.65 0.77 0.65 0.53 -0.30 20 32 252 -32
30DEC25 30.00 C 0.25 0.25 0.23 0.17 -0.18 20 24 237 -23
30DEC25 31.00 C 0.07 0.09 0.07 0.04 -0.08 21 8 171 -1
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.13 -0.41 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.64 -0.35 42 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.14 -0.40 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.14 -0.41 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.15 -0.40 31 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.15 -0.41 20 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.16 -0.40 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.17 -0.50 20 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.20 -0.30 19 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.30 -0.40 20 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.50 -0.33 19 0 312 0
29JAN26 29.00 C 0.00 0.00 0.00 0.90 -0.28 19 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 0.49 -0.21 20 0 127 0
29JAN26 31.00 C 0.00 0.00 0.00 0.23 -0.17 20 0 126 0
29JAN26 32.00 C 0.00 0.00 0.00 0.10 -0.10 20 0 74 0
29JAN26 33.00 C 0.09 0.09 0.09 0.04 -0.05 20 1 94 +1
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.13 -0.41 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.68 -0.41 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.32 -0.27 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.14 -0.46 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.15 -0.44 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.15 -0.41 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.16 -0.40 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.17 -0.50 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.33 -0.29 19 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.49 -0.38 20 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.73 -0.31 19 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.17 -0.25 20 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.74 -0.19 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.43 -0.18 20 0 11 0
26FEB26 32.00 C 0.00 0.00 0.00 0.23 -0.13 20 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.12 -0.08 20 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.05 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.63 -0.47 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.42 -0.06 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.92 -0.19 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.12 -0.37 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.63 -0.49 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.18 -0.45 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.66 -0.47 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.13 -0.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.68 -0.54 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.32 -0.27 40 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.14 -0.46 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.18 -0.49 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.20 -0.43 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.18 -0.48 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.53 -0.24 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.52 -0.40 20 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.73 -0.37 21 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.98 -0.33 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.47 -0.25 21 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.04 -0.21 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.69 -0.21 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.44 -0.17 21 0 673 0
30MAR26 33.00 C 0.00 0.00 0.00 0.27 -0.13 21 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.16 -0.09 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 26 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.82 -0.57 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.53 -0.37 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.94 -0.47 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.35 -0.57 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.97 -0.38 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.38 -0.49 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.51 -0.46 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.49 -0.53 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.41 -0.56 16 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.43 -0.59 15 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.58 -0.42 19 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.95 -0.34 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.25 -0.19 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.51 -0.37 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.96 -0.35 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.50 -0.32 22 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.12 -0.29 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.85 -0.21 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 -0.18 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.44 -0.17 22 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.31 -0.13 22 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 -0.11 22 0 15 0
29JUN26 37.00 C 0.28 0.28 0.28 0.15 -0.08 22 15 15 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.94 -0.47 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.35 -0.57 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.97 -0.40 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.38 -0.50 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.51 -0.46 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.60 -0.42 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.69 -0.30 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.72 -0.30 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.88 -0.29 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.04 -0.29 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.30 -0.35 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.78 -0.36 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.19 -0.42 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.82 -0.32 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.46 -0.28 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 -0.24 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 -0.16 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 -0.14 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.57 -0.12 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 -0.11 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.11 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.10 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.08 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.49 -0.39 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.51 -0.46 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.60 -0.42 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.69 -0.30 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.74 -0.28 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.95 -0.22 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.12 -0.26 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.53 -0.32 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 -0.30 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.39 -0.27 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.04 -0.25 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.68 -0.22 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 -0.15 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.16 -0.12 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 -0.13 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 -0.12 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.08 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 -0.09 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 -0.07 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
TOTAL CALL 100 5,055 -45
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.02 0.00 21 0 123 0
30DEC25 28.00 P 0.07 0.07 0.07 0.11 +0.01 20 2 195 +1
30DEC25 29.00 P 0.37 0.37 0.36 0.43 +0.09 20 20 257 +20
30DEC25 30.00 P 0.00 0.00 0.00 1.10 +0.21 21 0 266 0
30DEC25 31.00 P 0.00 0.00 0.00 2.00 +0.33 25 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.94 +0.32 0 0 21 0
30DEC25 33.00 P 0.00 0.00 0.00 4.06 +0.52 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.08 +0.54 59 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.08 +0.43 66 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.09 +0.44 75 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.10 +0.41 83 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.11 +0.45 91 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.10 +0.46 96 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.08 +0.43 100 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 29 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 0.00 19 0 77 0
29JAN26 27.00 P 0.09 0.09 0.09 0.13 +0.01 19 1 211 +1
29JAN26 28.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 128 0
29JAN26 29.00 P 0.00 0.00 0.00 0.74 +0.12 20 0 54 0
29JAN26 30.00 P 0.00 0.00 0.00 1.35 +0.19 20 0 19 0
29JAN26 31.00 P 0.00 0.00 0.00 2.12 +0.24 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.06 +0.34 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.06 +0.50 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.08 +0.42 36 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.10 +0.45 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.09 +0.44 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.10 +0.38 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.11 +0.41 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.10 +0.35 59 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.09 +0.44 62 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 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 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.10 0.00 19 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.25 +0.03 19 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.50 +0.05 19 0 63 0
26FEB26 29.00 P 0.00 0.00 0.00 0.92 +0.10 19 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.54 +0.19 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.26 +0.23 21 0 56 0
26FEB26 32.00 P 0.00 0.00 0.00 3.13 +0.39 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.07 +0.36 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.09 +0.41 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.10 +0.44 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.09 +0.44 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.10 +0.33 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.11 +0.41 45 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.10 +0.35 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.09 +0.30 50 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 29 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 22 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 0.00 20 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.42 +0.03 20 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.72 +0.07 20 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.16 +0.12 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.76 +0.17 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.45 +0.21 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.16 +0.17 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.07 +0.25 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.10 +0.42 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.10 +0.44 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.09 +0.44 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.10 +0.33 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.11 +0.41 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.10 +0.33 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.09 +0.30 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 0.00 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 0.00 22 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.55 0.00 22 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 +0.01 22 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.20 +0.04 21 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.70 +0.07 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.25 +0.10 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.79 +0.05 21 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.55 +0.14 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.47 +0.32 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.30 +0.36 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.99 +0.22 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.02 +0.47 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 +0.23 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.70 +0.33 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.60 +0.21 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.62 +0.27 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.57 +0.28 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 4 0
29SEP26 23.00 P 0.32 0.32 0.32 0.40 0.00 23 21 108 +21
29SEP26 24.00 P 0.00 0.00 0.00 0.60 +0.01 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.02 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 +0.03 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 +0.07 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 +0.07 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 +0.10 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.25 +0.12 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.00 +0.23 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.79 +0.20 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.59 +0.22 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.43 +0.25 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.30 +0.28 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.19 +0.28 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.10 +0.28 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.00 +0.33 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.92 +0.23 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.84 +0.22 27 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 0.20 +0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.06 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 +0.08 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.10 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 +0.13 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.83 +0.14 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 +0.17 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 +0.20 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.89 +0.24 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.67 +0.26 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.50 +0.29 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 +0.30 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.25 +0.31 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.15 +0.31 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.00 +0.23 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.95 +0.24 26 0 0 0
TOTAL PUT 44 4,977 +43
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$ 6.29
30DEC25 3.00 C 0.00 0.00 0.00 3.30 +0.05 162 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.21 +0.06 180 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.10 +0.04 149 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.00 +0.04 142 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.91 +0.05 158 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.80 +0.04 129 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.70 +0.04 123 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.60 +0.05 117 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.50 +0.05 112 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.40 +0.05 106 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.31 +0.05 120 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.20 +0.04 95 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.11 +0.06 108 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.00 +0.04 85 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.90 +0.05 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.80 +0.05 75 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.70 +0.05 71 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.60 +0.05 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.50 +0.05 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.40 +0.04 57 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.32 +0.07 74 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 1.05 +0.05 42 0 534 0
30DEC25 5.50 C 0.77 0.77 0.77 0.81 +0.05 42 30 420 -30
30DEC25 5.75 C 0.00 0.00 0.00 0.57 +0.05 36 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 415 0
30DEC25 6.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 1,063 0
30DEC25 6.50 C 0.00 0.00 0.00 0.04 0.00 21 0 637 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.12 +0.06 62 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.02 +0.05 58 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.93 +0.06 61 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.83 +0.06 58 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.71 +0.05 37 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.62 +0.05 46 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.52 +0.04 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.42 +0.05 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.32 +0.05 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.08 +0.05 34 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.83 +0.05 27 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.60 +0.03 24 0 31 0
29JAN26 6.00 C 0.42 0.42 0.39 0.41 +0.03 25 600 1,307 +300
29JAN26 6.25 C 0.25 0.26 0.25 0.25 +0.03 24 1,019 2,312 +972
29JAN26 6.50 C 0.14 0.14 0.14 0.14 +0.02 24 5 564 0
29JAN26 6.75 C 0.09 0.09 0.09 0.07 +0.01 24 14 749 +14
29JAN26 7.00 C 0.05 0.05 0.05 0.04 +0.01 26 30 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29JAN26 7.75 C 0.01 0.01 0.01 0.01 0.00 31 1 91 +1
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.73 +0.04 38 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.64 +0.05 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.53 +0.04 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.44 +0.05 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.34 +0.05 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 190 0
26FEB26 6.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 184 0
26FEB26 7.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 +0.01 24 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 36 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.94 +0.05 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.84 +0.06 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.74 +0.05 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 +0.03 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.53 +0.04 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.44 +0.04 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.35 +0.05 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.24 +0.05 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.15 +0.05 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.04 +0.03 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.97 +0.06 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.85 +0.04 37 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.76 +0.04 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.67 +0.05 38 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.57 +0.06 36 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.47 +0.06 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.37 +0.06 31 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.13 +0.05 28 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.91 +0.04 26 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.72 +0.05 27 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.55 +0.04 26 0 415 0
30MAR26 6.25 C 0.00 0.00 0.00 0.41 +0.03 26 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 368 0
30MAR26 6.75 C 0.00 0.00 0.00 0.21 +0.03 27 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.48 +0.05 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.37 +0.03 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.28 +0.04 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.19 +0.04 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.08 +0.03 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.98 +0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.89 +0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.79 +0.02 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 +0.03 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.61 +0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.52 +0.04 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 +0.06 28 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.22 +0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.01 +0.02 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.83 +0.02 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 +0.02 25 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.56 +0.04 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 +0.03 27 0 61 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.02 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 27 0 120 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.19 +0.04 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.09 +0.04 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.98 +0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.89 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.80 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 +0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.62 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 +0.05 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 +0.05 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 +0.04 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 +0.04 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 +0.04 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.03 28 0 164 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.03 28 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.03 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.02 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 41 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.71 +0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.55 +0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 +0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.02 28 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30DEC26 7.25 C 0.39 0.39 0.39 0.33 +0.01 28 30 90 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
TOTAL CALL 1,729 21,462 +1,287
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 174 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 167 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 637 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 779 0
30DEC25 6.25 P 0.10 0.10 0.09 0.09 -0.02 22 6 286 -6
30DEC25 6.50 P 0.00 0.00 0.00 0.24 -0.05 21 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.46 -0.06 0 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 476 0
29JAN26 6.00 P 0.08 0.08 0.08 0.08 -0.01 23 225 415 +217
29JAN26 6.25 P 0.19 0.19 0.17 0.18 -0.02 23 111 480 +101
29JAN26 6.50 P 0.00 0.00 0.00 0.32 -0.04 23 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.51 -0.04 24 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.74 -0.03 27 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.21 -0.06 0 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 115 0
26FEB26 6.25 P 0.22 0.22 0.22 0.23 -0.02 23 100 135 +65
26FEB26 6.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.55 -0.03 24 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.75 -0.05 24 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.25 -0.02 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 155 0
30MAR26 5.25 P 0.03 0.03 0.03 0.04 0.00 27 5 136 +5
30MAR26 5.50 P 0.06 0.06 0.06 0.06 -0.01 25 12 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 0.00 26 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.20 0.00 26 0 109 0
30MAR26 6.25 P 0.00 0.00 0.00 0.30 -0.01 25 0 69 0
30MAR26 6.50 P 0.00 0.00 0.00 0.44 -0.03 25 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 -0.03 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.80 -0.04 26 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.25 -0.04 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.48 -0.04 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.72 -0.04 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 26 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 27 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 0.00 26 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 -0.01 27 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 -0.02 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 -0.02 28 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 -0.01 28 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 -0.03 29 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 -0.03 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 -0.05 30 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 1.99 -0.05 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 -0.05 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.49 -0.03 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 0.00 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 0.00 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.01 27 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 0.00 26 0 113 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 0.00 26 0 55 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 -0.02 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.17 -0.04 25 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 -0.02 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 -0.03 24 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 -0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 -0.03 23 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 -0.03 22 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.45 -0.03 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.02 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 28 0 64 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 3 0
30DEC26 6.25 P 0.00 0.00 0.00 0.75 -0.02 27 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 -0.03 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 -0.02 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 -0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.04 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 -0.03 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 -0.04 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 -0.05 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 -0.03 24 0 0 0
TOTAL PUT 459 19,157 +382
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$ 67.30
30DEC25 18.50 C 0.00 0.00 0.00 48.82 -4.91 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.32 -4.59 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 47.83 -4.78 200 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.42 -5.13 271 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.36 -4.57 228 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 45.33 -5.33 165 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 44.33 -5.35 130 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 43.90 -4.04 317 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 42.33 -5.30 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 41.33 -4.68 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 40.34 -4.61 150 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 39.34 -4.75 140 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 38.34 -5.18 130 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 38.00 -3.95 263 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 36.34 -5.16 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.34 -4.69 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 34.37 -5.08 141 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.34 -5.15 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.35 -4.60 108 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 31.35 -4.61 101 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 30.82 -4.14 188 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.54 -4.41 152 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.35 -4.61 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 27.45 -4.51 125 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 26.35 -4.61 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.35 -4.66 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 24.57 -5.16 125 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.90 -4.07 146 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.58 -5.09 115 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 22.00 -4.25 139 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.36 -4.95 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.94 -4.58 123 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 18.61 -5.06 96 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 17.37 -4.61 52 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 15.05 -4.71 74 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 12.44 -5.07 52 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 9.81 -4.73 0 0 135 0
30DEC25 60.00 C 8.10 8.34 8.10 7.85 -4.60 52 23 119 -2
30DEC25 62.50 C 0.00 0.00 0.00 5.77 -4.06 50 0 35 0
30DEC25 65.00 C 3.54 4.08 3.54 4.08 -3.83 50 6 93 0
30DEC25 67.50 C 3.60 3.60 2.31 2.75 -3.08 51 44 116 +23
30DEC25 70.00 C 3.42 3.42 1.50 1.79 -2.35 52 145 217 +24
30DEC25 72.50 C 1.93 1.93 1.00 1.12 -1.69 53 66 265 +8
30DEC25 75.00 C 1.33 1.48 0.65 0.64 -1.31 53 302 528 +192
30DEC25 77.50 C 0.85 0.85 0.45 0.35 -0.90 52 45 174 +31
30DEC25 80.00 C 0.50 0.50 0.25 0.18 -0.58 52 278 540 -198
30DEC25 82.50 C 0.43 0.43 0.20 0.09 -0.35 52 30 136 -7
30DEC25 85.00 C 0.30 0.30 0.14 0.05 -0.19 53 29 155 +8
30DEC25 87.50 C 0.11 0.11 0.11 0.02 -0.11 52 7 413 0
30DEC25 90.00 C 0.14 0.14 0.08 0.01 -0.06 53 5 717 -1
30DEC25 92.50 C 0.06 0.08 0.06 0.01 -0.03 57 3 107 -1
30DEC25 95.00 C 0.06 0.06 0.06 0.01 -0.01 62 5 157 -5
30DEC25 97.50 C 0.05 0.05 0.05 0.01 0.00 66 3 147 -3
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 158 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 74 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 98 1 118 0
29JAN26 49.00 C 0.00 0.00 0.00 19.04 -4.81 67 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.30 -3.78 71 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.94 -3.82 65 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.14 -4.37 49 0 0 0
29JAN26 57.50 C 11.12 11.12 11.12 11.48 -3.46 56 7 50 0
29JAN26 60.00 C 0.00 0.00 0.00 9.61 -3.64 55 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.61 -3.65 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 6.23 -3.21 52 0 0 0
29JAN26 67.50 C 5.50 5.50 4.90 5.06 -3.06 53 13 13 +13
29JAN26 70.00 C 4.90 4.90 3.96 4.09 -2.41 54 31 34 +3
29JAN26 72.50 C 3.24 3.24 3.23 3.29 -2.13 55 18 37 +16
29JAN26 75.00 C 3.10 3.10 2.60 2.55 -1.87 55 19 120 +16
29JAN26 77.50 C 0.00 0.00 0.00 1.95 -1.72 55 0 255 0
29JAN26 80.00 C 2.54 2.54 1.63 1.48 -1.44 54 53 233 +3
29JAN26 82.50 C 1.63 1.63 1.32 1.11 -1.18 54 19 117 +7
29JAN26 85.00 C 1.37 1.37 1.05 0.82 -0.97 54 124 183 -18
29JAN26 87.50 C 1.30 1.30 1.02 0.60 -0.78 54 14 295 +12
29JAN26 90.00 C 1.20 1.27 0.94 0.44 -0.62 54 31 223 -31
29JAN26 92.50 C 0.00 0.00 0.00 0.32 -0.49 54 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 0.23 -0.38 54 0 111 0
29JAN26 97.50 C 0.64 0.64 0.53 0.16 -0.30 54 5 55 +3
29JAN26 100.00 C 0.38 0.38 0.38 0.12 -0.22 54 5 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.08 -0.18 54 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.13 54 0 29 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.10 54 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.07 54 0 26 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.06 54 0 30 0
29JAN26 115.00 C 0.21 0.21 0.21 0.01 -0.05 52 2 3 +2
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 3 0
29JAN26 120.00 C 0.14 0.14 0.14 0.01 -0.02 56 3 24 0
26FEB26 49.00 C 0.00 0.00 0.00 19.09 -4.76 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.30 -4.31 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.94 -4.76 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.72 -3.73 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.16 -4.43 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.54 -4.09 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.63 -2.78 58 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 7.89 -3.58 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 6.67 -2.71 54 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 5.72 -2.55 55 0 15 0
26FEB26 72.50 C 5.32 5.32 5.32 4.92 -2.19 56 3 35 0
26FEB26 75.00 C 4.55 4.55 4.55 4.13 -2.00 56 8 18 +2
26FEB26 77.50 C 0.00 0.00 0.00 3.42 -1.95 56 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 2.83 -1.72 56 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 2.32 -1.51 56 0 45 0
26FEB26 85.00 C 2.53 2.53 2.53 1.90 -1.31 56 10 1,023 +10
26FEB26 87.50 C 0.00 0.00 0.00 1.55 -1.14 56 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 1.26 -0.98 56 0 31 0
26FEB26 92.50 C 1.63 1.63 1.63 1.02 -0.84 56 2 4 -2
26FEB26 95.00 C 0.00 0.00 0.00 0.82 -0.72 56 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.66 -0.61 56 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.53 -0.51 56 0 54 0
26FEB26 102.50 C 0.00 0.00 0.00 0.43 -0.43 56 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.34 -0.36 56 0 30 0
26FEB26 107.50 C 0.76 0.76 0.76 0.27 -0.30 56 7 6 +1
30MAR26 18.50 C 0.00 0.00 0.00 48.97 -4.76 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 48.47 -4.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 47.98 -4.73 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.48 -5.07 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 46.84 -4.59 122 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.33 -5.33 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.51 -5.17 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.09 -4.31 120 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.36 -5.27 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.80 -4.93 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.45 -5.37 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.56 -4.98 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 38.57 -5.05 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.00 -3.99 91 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 36.34 -5.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.85 -4.84 77 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.29 -4.34 91 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.66 -5.13 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.29 -4.49 84 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.30 -3.85 81 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.82 -4.21 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.78 -4.92 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.49 -5.00 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.69 -4.31 40 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 26.39 -4.81 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.12 -4.42 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.00 -4.81 51 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 23.96 -4.99 47 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 23.43 -4.69 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.67 -4.19 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.47 -4.85 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.27 -4.89 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.55 -4.30 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.95 -4.74 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.65 -3.61 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.22 -4.30 54 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 13.28 -3.64 52 0 0 0
30MAR26 60.00 C 14.15 14.15 12.50 11.81 -3.42 53 2 19 0
30MAR26 62.50 C 0.00 0.00 0.00 10.39 -3.26 53 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 9.30 -3.03 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.23 -2.74 56 50 51 +50
30MAR26 70.00 C 0.00 0.00 0.00 7.26 -2.55 56 50 51 +48
30MAR26 72.50 C 0.00 0.00 0.00 6.41 -2.34 57 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 5.58 -2.18 57 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 4.82 -2.16 57 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 4.16 -2.00 57 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 3.58 -1.81 56 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 3.07 -1.64 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.63 -1.47 56 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 2.25 -1.32 56 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 1.92 -1.18 56 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 1.59 -1.10 56 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 1.39 -0.94 56 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.15 -0.86 56 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 0.97 -0.72 56 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 0.83 -0.63 56 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.72 -0.53 56 0 0 0
30MAR26 110.00 C 1.40 1.40 1.40 0.61 -0.47 56 25 29 +25
30MAR26 112.50 C 0.00 0.00 0.00 0.50 -0.43 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.42 -0.38 56 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.36 -0.33 56 0 0 0
30MAR26 120.00 C 0.91 0.91 0.91 0.31 -0.28 56 30 29 -15
29JUN26 21.00 C 0.00 0.00 0.00 46.84 -4.59 80 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 45.74 -4.92 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 44.75 -4.93 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 44.09 -4.32 82 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 42.87 -4.76 67 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 42.14 -4.59 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 40.96 -4.86 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 40.01 -4.57 65 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 38.98 -4.64 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 38.05 -4.64 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.05 -4.68 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.15 -4.68 59 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 35.29 -4.59 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.67 -4.36 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.49 -4.49 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.54 -4.54 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.56 -4.60 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.65 -4.61 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.74 -4.58 55 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 28.99 -4.41 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.52 -3.93 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.27 -4.32 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.14 -4.57 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.40 -4.59 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.62 -4.30 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.12 -4.10 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.36 -4.02 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.51 -3.95 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.02 -3.78 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.99 -3.99 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.00 -4.18 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.11 -3.28 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.05 -3.82 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.09 -2.89 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.86 -3.19 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.40 -3.15 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 11.37 -2.72 56 0 0 0
29JUN26 70.00 C 10.25 10.25 10.25 10.33 -2.95 56 1 8 +1
29JUN26 72.50 C 0.00 0.00 0.00 9.53 -2.60 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.87 -2.45 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.06 -2.42 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 7.32 -2.34 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 6.64 -2.21 57 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 6.02 -2.08 57 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 5.46 -1.94 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.95 -1.82 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.48 -1.70 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.06 -1.59 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.68 -1.48 57 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.33 -1.38 57 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.02 -1.28 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.73 -1.20 56 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.47 -1.11 56 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.24 -1.03 56 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.03 -0.87 56 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.78 -0.87 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.61 -0.80 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.50 -0.70 56 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 32.20 -4.51 53 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 31.42 -4.48 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 30.58 -4.53 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 29.87 -4.34 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.99 -4.28 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.22 -4.33 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.40 -4.37 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.09 -3.73 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.45 -3.70 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.20 -4.31 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.55 -4.12 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.82 -4.17 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.81 -3.52 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.18 -3.42 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.62 -3.16 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.20 -3.05 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.71 -3.30 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 17.02 -3.30 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 16.29 -2.93 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 15.33 -2.54 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.94 -3.23 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.94 -3.30 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.32 -2.76 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.52 -2.41 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.84 -2.44 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.12 -2.47 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 9.41 -2.48 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 8.75 -2.37 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 8.14 -2.26 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.57 -2.15 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.04 -2.05 58 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 6.54 -1.96 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.09 -1.86 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.66 -1.78 58 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 5.27 -1.69 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.90 -1.61 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.57 -1.52 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.25 -1.45 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.96 -1.38 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.58 -1.42 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.33 -1.35 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.20 -1.18 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 24.35 -3.95 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.83 -3.85 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.46 -3.77 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.20 -3.58 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.03 -3.46 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.00 -3.30 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.07 -3.16 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.13 -3.05 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.27 -2.93 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.57 -2.83 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.75 -2.69 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.22 -2.44 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.47 -2.46 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.75 -2.58 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.07 -2.48 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.44 -2.39 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.84 -2.30 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.28 -2.21 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.76 -2.12 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.26 -2.04 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.80 -1.96 58 0 0 0
30DEC26 102.50 C 8.30 8.30 8.30 7.36 -1.88 58 3 3 +3
TOTAL CALL 1,527 13,769 +218
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 225 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 216 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 203 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 174 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 103 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
30DEC25 50.00 P 0.06 0.06 0.06 0.01 0.00 57 10 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 62 0
30DEC25 55.00 P 0.12 0.12 0.12 0.08 +0.06 53 11 132 +10
30DEC25 57.50 P 0.17 0.29 0.17 0.21 +0.16 53 58 252 -5
30DEC25 60.00 P 0.35 0.61 0.35 0.47 +0.33 52 82 221 -4
30DEC25 62.50 P 0.45 1.18 0.45 0.96 +0.62 52 179 485 +100
30DEC25 65.00 P 0.88 2.00 0.77 1.74 +1.06 51 199 321 +39
30DEC25 67.50 P 1.72 3.45 1.64 2.98 +1.72 53 163 259 +45
30DEC25 70.00 P 2.71 5.00 2.70 4.54 +2.42 54 40 835 +3
30DEC25 72.50 P 4.20 7.00 4.20 6.40 +2.90 56 9 297 -5
30DEC25 75.00 P 8.40 8.40 8.40 8.41 +3.35 57 2 237 -1
30DEC25 77.50 P 0.00 0.00 0.00 10.79 +3.87 63 1 179 -1
30DEC25 80.00 P 0.00 0.00 0.00 13.20 +4.73 70 0 114 0
30DEC25 82.50 P 0.00 0.00 0.00 15.70 +4.43 78 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 18.05 +4.39 80 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 20.54 +4.88 87 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 22.70 +4.04 0 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 25.94 +5.00 118 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 27.88 +4.16 96 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 30.20 +4.60 0 0 3 -3
30DEC25 100.00 P 0.00 0.00 0.00 33.23 +4.88 129 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 35.48 +4.18 120 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.70 +4.44 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.70 +4.82 145 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.22 +5.11 151 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.20 +4.39 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.70 +4.16 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.72 +4.66 166 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 53.20 +5.10 170 0 0 0
29JAN26 49.00 P 0.23 0.32 0.23 0.21 +0.10 54 7 40 +7
29JAN26 50.00 P 0.35 0.36 0.33 0.28 +0.14 54 29 65 +29
29JAN26 52.50 P 0.42 0.55 0.42 0.51 +0.24 54 10 30 +9
29JAN26 55.00 P 0.77 0.85 0.77 0.81 +0.33 53 30 44 +28
29JAN26 57.50 P 1.16 1.45 1.16 1.27 +0.52 53 44 113 +27
29JAN26 60.00 P 1.48 2.11 1.48 1.90 +0.74 53 21 75 +4
29JAN26 62.50 P 2.62 2.76 2.62 2.72 +1.00 53 36 130 +27
29JAN26 65.00 P 3.02 3.95 3.02 3.80 +1.36 53 12 158 +4
29JAN26 67.50 P 4.75 4.76 4.75 5.17 +1.83 55 3 166 -2
29JAN26 70.00 P 4.50 6.60 4.50 6.71 +2.31 56 12 843 +9
29JAN26 72.50 P 0.00 0.00 0.00 8.38 +2.50 56 0 78 0
29JAN26 75.00 P 0.00 0.00 0.00 10.01 +2.62 55 0 96 0
29JAN26 77.50 P 0.00 0.00 0.00 12.21 +3.07 58 0 158 0
29JAN26 80.00 P 0.00 0.00 0.00 14.32 +3.35 60 0 339 0
29JAN26 82.50 P 0.00 0.00 0.00 16.14 +3.21 56 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 18.82 +4.02 64 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 21.16 +4.00 66 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 23.03 +4.24 57 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 26.00 +4.99 72 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.54 +4.42 77 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 30.22 +3.62 53 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 33.23 +4.88 78 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.48 +4.09 74 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.70 +4.44 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.70 +4.21 87 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.22 +5.11 91 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.20 +4.05 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.70 +3.81 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.72 +4.66 100 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 53.20 +5.06 103 0 0 0
26FEB26 49.00 P 0.56 0.72 0.56 0.67 +0.26 56 7 14 +5
26FEB26 50.00 P 0.85 0.85 0.85 0.77 +0.28 55 1 6 +1
26FEB26 52.50 P 1.10 1.10 1.10 1.14 +0.37 55 21 25 +19
26FEB26 55.00 P 1.50 1.80 1.50 1.65 +0.56 55 19 17 +14
26FEB26 57.50 P 1.88 2.21 1.88 2.31 +0.75 55 6 17 +3
26FEB26 60.00 P 2.70 3.20 2.70 3.11 +0.96 54 8 68 +6
26FEB26 62.50 P 3.65 4.20 3.65 4.07 +1.21 54 6 142 +4
26FEB26 65.00 P 5.07 5.20 4.83 5.27 +1.57 55 18 144 +17
26FEB26 67.50 P 5.95 6.38 5.95 6.70 +1.93 56 2 50 +2
26FEB26 70.00 P 7.50 7.50 7.50 8.23 +2.14 57 1 16 -1
26FEB26 72.50 P 0.00 0.00 0.00 9.90 +2.49 58 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 11.64 +2.69 58 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 13.51 +2.82 59 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 15.50 +3.08 60 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 17.55 +3.46 60 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.16 +2.91 55 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.95 +3.67 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.80 +3.87 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.60 +3.99 67 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.71 +4.59 65 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.12 +4.50 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.23 +3.66 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.84 +4.45 68 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 37.72 +3.31 52 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.75 +4.26 72 0 0 0
30MAR26 18.50 P 0.05 0.05 0.05 0.01 0.00 85 7 88 +7
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 +0.02 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 +0.04 56 0 1 0
30MAR26 38.00 P 0.32 0.32 0.32 0.16 +0.06 56 2 17 +2
30MAR26 39.00 P 0.00 0.00 0.00 0.20 +0.07 56 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 +0.09 56 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.31 +0.11 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 +0.13 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.47 +0.16 56 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.55 +0.18 56 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.67 +0.22 56 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.79 +0.27 56 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.92 +0.31 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.04 +0.31 55 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 1.18 +0.33 55 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 1.35 +0.37 55 0 5 0
30MAR26 52.50 P 1.81 1.81 1.81 1.87 +0.52 55 2 2 +2
30MAR26 55.00 P 2.35 2.35 2.35 2.53 +0.68 55 2 30 +2
30MAR26 57.50 P 0.00 0.00 0.00 3.30 +0.85 55 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 4.18 +1.03 55 0 209 0
30MAR26 62.50 P 0.00 0.00 0.00 5.24 +1.24 55 0 127 0
30MAR26 65.00 P 6.00 6.35 6.00 6.46 +1.50 55 4 99 +4
30MAR26 67.50 P 8.00 8.18 8.00 7.85 +1.78 56 52 67 +36
30MAR26 70.00 P 0.00 0.00 0.00 9.52 +2.17 57 50 140 +50
30MAR26 72.50 P 0.00 0.00 0.00 11.20 +2.42 58 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 12.64 +2.11 56 0 35 0
30MAR26 77.50 P 13.98 14.55 13.98 14.73 +2.64 59 2 58 +1
30MAR26 80.00 P 0.00 0.00 0.00 16.62 +2.78 59 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 18.63 +3.00 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.68 +3.15 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 22.83 +3.58 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.02 +3.68 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.20 +3.57 63 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.45 +3.63 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.12 +3.10 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.03 +4.03 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 36.21 +3.60 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.23 +3.78 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.04 +3.98 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.69 +4.04 71 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.45 +3.63 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.75 +3.86 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.75 +4.57 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.30 +4.82 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.02 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.03 56 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.04 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 +0.05 56 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 +0.06 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 +0.06 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 +0.09 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 +0.10 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 +0.11 56 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 +0.14 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.61 +0.16 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 +0.17 56 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.84 +0.21 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.96 +0.24 56 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 1.12 +0.27 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.28 +0.30 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.43 +0.33 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.58 +0.29 56 0 0 0
29JUN26 45.00 P 1.65 1.65 1.65 1.81 +0.37 56 1 1 +1
29JUN26 46.00 P 0.00 0.00 0.00 2.04 +0.47 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.27 +0.55 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.50 +0.57 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.69 +0.47 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.97 +0.52 55 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.69 +0.69 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.58 +0.87 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.50 +0.96 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.58 +1.15 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 7.77 +1.32 55 0 14 0
29JUN26 65.00 P 8.85 8.85 8.85 9.13 +1.57 55 2 0 -2
29JUN26 67.50 P 0.00 0.00 0.00 10.60 +1.77 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 12.21 +2.00 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 13.87 +2.19 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.59 +2.36 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.34 +2.40 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 19.23 +2.59 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 21.10 +2.60 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.07 +2.77 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.07 +2.85 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 26.74 +2.60 58 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.02 +2.93 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.18 +3.02 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.19 +2.95 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.46 +3.13 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.55 +3.03 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.77 +3.03 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.38 +3.43 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.75 +3.53 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.82 +3.28 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.52 +3.72 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.53 +3.41 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.09 +3.75 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.31 +0.23 57 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 +0.28 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.68 +0.32 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.86 +0.31 57 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.04 +0.29 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.25 +0.33 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 +0.41 56 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.71 +0.44 56 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.96 +0.46 56 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.26 +0.53 56 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.55 +0.58 56 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.85 +0.62 56 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.15 +0.63 56 0 15 0
29SEP26 50.00 P 4.40 4.40 4.40 4.48 +0.66 56 25 41 +25
29SEP26 52.50 P 0.00 0.00 0.00 5.39 +0.82 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.40 +0.93 56 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 7.43 +1.04 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.61 +1.18 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.91 +1.37 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.27 +1.53 56 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.85 +1.78 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.49 +1.92 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 16.00 +1.92 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.79 +2.05 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.60 +2.23 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.48 +2.34 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.31 +2.44 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.25 +2.50 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.20 +2.61 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.16 +2.67 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.19 +2.75 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.28 +2.89 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.39 +3.03 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.51 +3.07 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 39.69 +3.15 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.87 +3.22 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.07 +3.30 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.27 +3.31 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.49 +3.30 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.72 +3.29 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.08 +3.56 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.23 +3.52 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.79 +0.81 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 6.74 +0.84 56 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 7.82 +0.98 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.95 +1.10 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.20 +1.22 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.54 +1.38 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.85 +1.51 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.45 +1.75 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.20 +2.02 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.68 +1.96 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.39 +1.93 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.20 +2.07 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.02 +2.14 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.89 +2.25 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.80 +2.33 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.74 +2.41 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.71 +2.48 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.73 +2.56 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.73 +2.60 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.90 +2.78 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.00 +2.88 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.10 +2.98 62 0 0 0
TOTAL PUT 1,196 12,002 +518
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$ 153.50
30DEC25 70.00 C 0.00 0.00 0.00 83.59 +0.48 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.09 +0.48 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.60 +0.48 105 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.10 +0.48 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.60 +0.48 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.11 +0.48 92 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.61 +0.48 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.11 +0.47 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.62 +0.48 80 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.12 +0.48 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.62 +0.47 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.13 +0.48 69 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.63 +0.47 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.13 +0.47 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.64 +0.48 59 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.14 +0.47 42 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.64 +0.47 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.15 +0.47 49 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.65 +0.47 38 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.15 +0.47 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.66 +0.47 40 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.16 +0.47 31 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.66 +0.46 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.17 +0.47 31 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.67 +0.47 24 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.17 +0.46 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.68 +0.47 22 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.18 +0.47 17 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.68 +0.46 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.19 +0.47 13 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.69 +0.46 9 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.19 +0.46 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.77 +0.52 8 0 490 0
30DEC25 152.50 C 0.75 0.75 0.75 1.27 +0.09 3 4 377 +4
30DEC25 155.00 C 0.00 0.00 0.00 0.06 -0.15 3 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 8 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.87 +0.47 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.38 +0.47 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.89 +0.47 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.40 +0.47 30 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.91 +0.47 29 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.42 +0.47 29 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.93 +0.47 27 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.44 +0.47 26 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.95 +0.47 25 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.46 +0.47 23 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.97 +0.47 22 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.48 +0.47 20 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.99 +0.47 19 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.50 +0.47 17 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.01 +0.47 16 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.52 +0.47 14 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.03 +0.47 12 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.54 +0.47 11 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.05 +0.47 9 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.56 +0.47 8 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.07 +0.47 6 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.58 +0.47 4 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.20 +0.50 5 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.84 +0.50 3 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.45 +0.24 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.04 +0.03 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 24.32 +0.46 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.84 +0.47 11 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.35 +0.46 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.87 +0.47 8 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.38 +0.46 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.90 +0.46 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.42 +0.47 5 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.93 +0.46 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.59 +0.43 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.15 +0.30 3 0 30 0
26FEB26 155.00 C 0.26 0.26 0.26 0.48 -0.07 2 20 96 +20
26FEB26 157.50 C 0.00 0.00 0.00 0.04 -0.05 2 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.49 +0.48 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.01 +0.48 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.53 +0.49 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.05 +0.49 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.56 +0.48 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.08 +0.48 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.60 +0.49 38 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.11 +0.48 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.63 +0.48 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.15 +0.48 32 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.66 +0.48 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.18 +0.48 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.70 +0.48 26 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.22 +0.48 27 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.73 +0.48 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.25 +0.48 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.77 +0.48 22 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.28 +0.47 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.80 +0.48 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.32 +0.48 17 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.83 +0.47 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.35 +0.47 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.87 +0.48 12 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.39 +0.48 12 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.90 +0.47 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.42 +0.47 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.94 +0.48 8 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.45 +0.47 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.97 +0.47 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.49 +0.47 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.01 +0.48 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.66 +0.49 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.15 +0.30 2 0 0 0
30MAR26 155.00 C 0.32 0.36 0.30 0.48 -0.07 2 270 397 +221
30MAR26 157.50 C 0.00 0.00 0.00 0.04 -0.05 2 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.60 +0.48 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.11 +0.47 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.63 +0.48 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.15 +0.48 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.66 +0.47 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.18 +0.47 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.70 +0.48 24 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.22 +0.48 24 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.73 +0.47 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.25 +0.47 20 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.77 +0.48 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.28 +0.47 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.80 +0.47 16 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.32 +0.47 16 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.83 +0.47 0 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.35 +0.47 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.87 +0.47 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.39 +0.47 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.90 +0.46 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.42 +0.47 9 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.94 +0.47 8 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.45 +0.46 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.97 +0.46 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.49 +0.47 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.01 +0.47 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.66 +0.49 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.15 +0.30 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.48 -0.07 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.05 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.11 +0.47 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.63 +0.48 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.15 +0.48 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.66 +0.47 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.18 +0.47 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.70 +0.48 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.22 +0.48 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.73 +0.47 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.25 +0.47 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.77 +0.48 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.28 +0.47 16 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.80 +0.47 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.32 +0.47 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.83 +0.47 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.35 +0.47 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.87 +0.47 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.39 +0.47 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.90 +0.46 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.42 +0.47 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.94 +0.47 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.45 +0.46 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.97 +0.46 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.49 +0.47 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.01 +0.47 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.66 +0.49 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.15 +0.30 1 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.62 +0.05 1 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 -0.01 1 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 1 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 4 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 24.39 +0.47 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.92 +0.46 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.51 +0.47 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.09 +0.47 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.67 +0.47 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.25 +0.46 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.83 +0.46 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.42 +0.45 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.05 +0.39 1 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.89 +0.25 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.27 +0.09 1 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.39 0.00 1 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.08 -0.01 1 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 1 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 294 7,411 +245
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 24 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 21 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 18 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 15 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 8 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 -0.03 5 0 328 0
30DEC25 152.50 P 0.50 0.50 0.50 0.07 -0.40 3 5 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.55 -0.56 5 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.04 -0.56 9 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.50 -0.50 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.00 -0.50 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.50 -0.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.00 -0.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.00 -0.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.50 -0.50 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 16 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 140.00 P 0.12 0.12 0.12 0.01 0.00 10 30 240 0
29JAN26 142.50 P 0.13 0.14 0.13 0.01 0.00 9 190 1,226 0
29JAN26 145.00 P 0.14 0.17 0.14 0.01 0.00 7 450 1,000 +450
29JAN26 147.50 P 0.17 0.20 0.17 0.01 0.00 5 212 502 +212
29JAN26 150.00 P 0.55 0.55 0.23 0.02 -0.02 3 447 606 +150
29JAN26 152.50 P 0.17 0.17 0.17 0.27 -0.20 3 5 30 +5
29JAN26 155.00 P 1.55 1.55 1.45 1.55 -0.56 3 52 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.04 -0.56 6 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.00 -0.50 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.50 -0.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.00 -0.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.00 -0.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.50 -0.50 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 14 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 10 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 7 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.02 -0.03 3 0 97 0
26FEB26 152.50 P 0.26 0.26 0.26 0.27 -0.21 3 5 76 +5
26FEB26 155.00 P 0.00 0.00 0.00 1.55 -0.56 3 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.04 -0.56 6 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.00 -0.50 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.50 -0.50 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.00 -0.50 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.00 -0.50 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.50 -0.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 30 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 27 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 17 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 13 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 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 0.01 -0.01 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.18 -0.19 1 0 22 0
30MAR26 152.50 P 0.33 0.33 0.32 1.42 -0.43 1 150 30 -90
30MAR26 155.00 P 1.40 1.40 1.40 3.81 -0.34 2 30 0 -60
30MAR26 157.50 P 3.91 3.91 3.91 6.10 -0.45 0 5 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.77 -0.47 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.25 -0.47 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.74 -0.46 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.22 -0.47 5 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.70 -0.47 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.19 -0.46 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.67 -0.46 9 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 20 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 10 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 9 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 0.01 -0.03 1 0 0 0
29JUN26 150.00 P 0.70 0.70 0.59 0.22 -0.20 1 15 63 +10
29JUN26 152.50 P 0.00 0.00 0.00 1.48 -0.43 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.81 -0.45 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.28 -0.46 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.77 -0.47 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.25 -0.47 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.74 -0.46 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.22 -0.47 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.70 -0.47 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.19 -0.46 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.67 -0.46 9 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 15 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 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 10 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 7 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 0.01 -0.04 1 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.23 -0.21 1 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.48 -0.43 1 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.81 -0.45 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.28 -0.46 2 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.77 -0.47 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.25 -0.47 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.74 -0.46 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.22 -0.47 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.70 -0.47 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.19 -0.46 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.67 -0.46 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 0.02 -0.03 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.24 -0.21 1 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.49 -0.43 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.81 -0.45 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.29 -0.45 2 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.77 -0.47 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.25 -0.47 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.74 -0.46 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.22 -0.47 5 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.70 -0.47 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.19 -0.46 7 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.67 -0.46 7 0 0 0
TOTAL PUT 1,596 18,400 +682
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$ 81.75
30DEC25 21.00 C 0.00 0.00 0.00 60.81 -3.68 259 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 60.74 -2.71 426 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 59.76 -2.59 414 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 58.79 -2.60 404 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 57.35 -3.15 346 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 56.34 -3.12 334 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 55.26 -3.15 314 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 54.75 -2.71 353 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 53.41 -3.16 311 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 51.96 -3.69 240 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 50.80 -3.61 166 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 50.79 -2.63 315 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 48.91 -3.60 207 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 48.74 -2.74 294 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 46.82 -3.70 160 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 46.71 -2.71 274 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 45.73 -2.66 268 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 43.94 -3.48 182 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 42.87 -3.62 160 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 41.88 -3.65 157 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 41.78 -2.75 240 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 39.93 -3.60 157 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 38.88 -3.51 141 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 38.40 -3.18 195 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 37.79 -2.65 213 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 36.16 -3.28 164 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 35.80 -2.65 200 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.87 -3.67 115 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.40 -3.29 166 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.77 -2.83 180 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.38 -3.67 99 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.47 -3.00 137 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 24.99 -3.00 126 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.48 -3.03 113 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.46 -3.52 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.35 -3.28 84 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.35 -3.80 38 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.81 -3.52 0 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 9.84 -3.04 51 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 7.57 -2.93 46 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 5.55 -2.69 44 0 40 0
30DEC25 80.00 C 3.80 3.80 3.50 3.75 -2.45 41 10 69 +5
30DEC25 82.50 C 2.22 2.36 2.22 2.51 -1.99 42 2 34 +2
30DEC25 85.00 C 1.79 1.79 1.45 1.52 -1.50 41 26 122 +25
30DEC25 87.50 C 1.12 1.12 0.76 0.89 -1.10 41 66 415 -22
30DEC25 90.00 C 0.61 0.62 0.44 0.48 -0.72 41 160 543 +85
30DEC25 92.50 C 0.33 0.33 0.27 0.24 -0.44 41 10 404 -5
30DEC25 95.00 C 0.16 0.16 0.14 0.12 -0.25 41 3 123 +1
30DEC25 97.50 C 0.11 0.11 0.11 0.06 -0.13 42 1 641 -1
30DEC25 100.00 C 0.08 0.08 0.08 0.03 -0.06 43 1 442 -1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 24.99 -3.44 68 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.48 -3.53 61 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.08 -3.53 57 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.79 -3.46 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 15.60 -3.26 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.33 -3.22 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.40 -2.73 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.55 -2.62 48 0 0 0
29JAN26 77.50 C 7.41 7.41 7.41 7.89 -2.47 47 2 2 +2
29JAN26 80.00 C 0.00 0.00 0.00 6.43 -2.29 47 0 1 0
29JAN26 82.50 C 4.95 4.95 4.95 5.16 -1.88 46 2 33 -2
29JAN26 85.00 C 4.70 4.70 4.30 4.09 -2.05 46 42 94 +24
29JAN26 87.50 C 3.30 3.30 3.16 3.19 -1.53 46 16 36 +1
29JAN26 90.00 C 2.72 2.72 2.28 2.41 -1.37 45 17 47 +17
29JAN26 92.50 C 1.88 1.88 1.68 1.85 -1.16 45 7 25 +5
29JAN26 95.00 C 0.00 0.00 0.00 1.40 -0.97 45 0 64 0
29JAN26 97.50 C 1.10 1.10 1.10 1.05 -0.81 45 5 63 +5
29JAN26 100.00 C 0.00 0.00 0.00 0.77 -0.66 45 0 35 0
29JAN26 102.50 C 0.64 0.64 0.64 0.56 -0.53 45 15 50 +15
29JAN26 105.00 C 0.00 0.00 0.00 0.40 -0.43 45 0 4 0
29JAN26 107.50 C 0.29 0.29 0.29 0.29 -0.34 45 2 21 -2
29JAN26 110.00 C 0.25 0.25 0.25 0.20 -0.29 45 3 7 0
29JAN26 112.50 C 0.00 0.00 0.00 0.14 -0.22 45 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.10 -0.17 45 0 105 0
29JAN26 117.50 C 0.00 0.00 0.00 0.07 -0.13 45 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 -0.09 46 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 -0.06 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 25.60 -3.25 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.02 -3.50 56 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.88 -3.35 56 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.52 -3.25 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.54 -3.06 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.51 -3.04 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.62 -2.47 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.00 -2.26 48 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.43 -2.15 48 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.06 -1.98 47 0 0 0
26FEB26 82.50 C 7.28 7.28 7.28 6.83 -1.91 47 1 47 +1
26FEB26 85.00 C 0.00 0.00 0.00 5.74 -1.72 47 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 4.79 -1.62 47 0 16 0
26FEB26 90.00 C 4.00 4.00 3.80 3.98 -1.45 47 2 7 +2
26FEB26 92.50 C 3.46 3.58 3.46 3.28 -1.29 46 30 55 -15
26FEB26 95.00 C 3.07 3.07 2.99 2.69 -1.12 46 7 15 0
26FEB26 97.50 C 2.49 2.49 2.49 2.19 -0.97 46 5 21 0
26FEB26 100.00 C 0.00 0.00 0.00 1.77 -0.84 46 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 1.43 -0.71 46 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 1.11 -0.64 46 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.89 -0.49 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.71 -0.41 46 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.56 -0.34 46 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.44 -0.28 46 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.35 -0.23 46 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 52.81 -3.41 120 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 51.91 -3.18 120 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.79 -3.34 112 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.13 -4.07 75 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.98 -3.24 111 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 47.55 -3.57 94 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 46.83 -3.48 100 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.73 -3.60 94 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.10 -3.08 101 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.70 -3.70 87 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.07 -3.33 94 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.06 -3.26 90 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.29 -3.15 93 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.07 -3.40 85 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.69 -3.70 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.28 -3.27 84 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.32 -3.11 82 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.32 -3.15 79 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.15 -3.33 73 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 34.33 -3.19 74 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 33.18 -3.48 69 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.90 -3.25 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.88 -3.99 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.19 -3.28 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.63 -3.43 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.69 -3.15 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.72 -3.12 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.51 -3.22 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.94 -2.90 51 0 44 0
30MAR26 72.50 C 0.00 0.00 0.00 14.24 -2.79 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.66 -2.27 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.20 -2.20 50 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 9.88 -1.99 49 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 8.66 -1.96 49 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 7.59 -1.82 49 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 6.61 -1.77 49 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 5.74 -1.61 49 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 4.97 -1.56 49 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 4.29 -1.43 49 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.69 -1.29 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 3.17 -1.16 48 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.71 -1.05 48 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 2.32 -0.93 48 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 1.92 -0.80 48 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.63 -0.72 48 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.38 -0.64 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.17 -0.56 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.99 -0.49 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.84 -0.43 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.71 -0.37 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.59 -0.33 48 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.50 -0.29 48 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.42 -0.25 48 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 37.78 -3.35 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.77 -3.46 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.88 -3.46 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.00 -3.57 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.93 -3.75 56 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.76 -3.72 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.81 -3.32 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.96 -3.26 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.04 -2.66 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.16 -2.62 54 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.37 -2.53 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.32 -2.90 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.07 -2.30 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.27 -2.51 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.88 -2.44 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.55 -2.40 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.59 -2.04 51 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 12.32 -2.09 50 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 11.29 -1.94 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.15 -2.03 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.39 -1.66 50 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.51 -1.74 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.86 -1.52 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.17 -1.45 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.52 -1.48 50 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.88 -1.41 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.38 -1.30 50 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 4.88 -1.04 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.43 -0.97 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.02 -0.91 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.54 -0.95 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.20 -0.89 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.99 -0.74 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.63 -0.76 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.38 -0.71 49 0 0 0
29JUN26 127.50 C 2.87 2.87 2.55 2.15 -0.66 49 3 3 0
29JUN26 130.00 C 2.56 2.56 2.29 2.01 -0.55 50 3 7 0
29SEP26 57.50 C 0.00 0.00 0.00 29.51 -3.02 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.98 -2.77 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.37 -2.64 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.71 -2.59 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.33 -2.33 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.85 -2.33 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.78 -2.87 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.85 -2.43 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.91 -2.07 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.29 -2.45 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.48 -2.09 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.64 -1.79 52 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 13.67 -1.75 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.61 -1.82 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.90 -1.58 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.84 -1.91 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.30 -1.58 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.62 -1.61 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.77 -1.74 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.40 -1.43 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.77 -1.42 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.28 -1.31 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.60 -1.43 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.15 -1.35 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.74 -1.27 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.35 -1.20 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.98 -1.14 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.64 -1.08 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.33 -1.01 51 0 0 0
29SEP26 130.00 C 5.08 5.08 4.77 4.03 -0.96 51 2 3 0
30DEC26 60.00 C 0.00 0.00 0.00 29.50 -2.94 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.83 -2.98 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.59 -2.65 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.15 -2.61 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.79 -2.54 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.49 -2.50 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.25 -2.21 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.10 -2.32 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.84 -2.38 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.06 -2.04 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.83 -2.31 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.91 -2.12 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.87 -2.22 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.25 -1.95 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.52 -1.86 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.77 -1.81 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.10 -1.76 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.47 -1.67 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.83 -1.64 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.23 -1.65 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.66 -1.62 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.12 -1.60 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.62 -1.56 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.14 -1.50 51 0 100 0
TOTAL CALL 443 7,785 +142
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 231 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 190 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 178 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 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 91 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 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 58 0 6 0
30DEC25 62.50 P 0.04 0.04 0.04 0.01 0.00 51 50 74 +50
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30DEC25 67.50 P 0.11 0.11 0.11 0.03 +0.02 43 10 87 +10
30DEC25 70.00 P 0.14 0.14 0.14 0.08 +0.06 41 7 173 0
30DEC25 72.50 P 0.27 0.31 0.27 0.22 +0.15 41 58 336 -14
30DEC25 75.00 P 0.63 0.63 0.59 0.49 +0.31 41 17 292 -1
30DEC25 77.50 P 1.07 1.24 1.00 1.03 +0.59 41 80 154 +38
30DEC25 80.00 P 1.50 2.09 1.50 1.87 +0.97 41 92 314 +1
30DEC25 82.50 P 1.84 3.48 1.84 3.00 +1.39 39 7 142 -5
30DEC25 85.00 P 3.60 5.00 3.60 4.51 +1.83 39 1,197 1,320 +1,080
30DEC25 87.50 P 0.00 0.00 0.00 6.32 +2.26 37 0 128 0
30DEC25 90.00 P 0.00 0.00 0.00 8.87 +3.03 47 0 211 0
30DEC25 92.50 P 10.70 10.70 10.70 11.06 +3.21 47 10 236 -10
30DEC25 95.00 P 0.00 0.00 0.00 13.30 +3.24 41 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 15.76 +3.37 42 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 18.25 +3.43 0 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 20.75 +3.45 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.27 +3.47 58 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.75 +3.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.25 +3.45 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.75 +3.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.25 +3.45 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.75 +3.45 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.25 +3.45 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 40.75 +3.45 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.25 +3.45 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.75 +3.45 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 48.25 +3.45 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 23 0
29JAN26 60.00 P 0.20 0.20 0.20 0.11 +0.03 45 2 9 +2
29JAN26 62.50 P 0.28 0.31 0.28 0.21 +0.06 45 2 15 +2
29JAN26 65.00 P 0.47 0.47 0.47 0.38 +0.11 45 3 58 0
29JAN26 67.50 P 0.59 0.59 0.59 0.65 +0.19 45 2 31 +2
29JAN26 70.00 P 1.03 1.16 1.03 0.98 +0.26 45 2 139 +1
29JAN26 72.50 P 1.40 1.70 1.40 1.53 +0.43 45 8 240 +6
29JAN26 75.00 P 1.88 2.00 1.88 2.18 +0.57 44 2 149 +2
29JAN26 77.50 P 2.40 3.20 2.40 3.04 +0.76 44 5 81 +3
29JAN26 80.00 P 3.63 4.45 3.63 4.08 +0.98 44 14 1,166 +14
29JAN26 82.50 P 4.75 5.78 4.75 5.32 +1.23 44 107 159 +107
29JAN26 85.00 P 6.10 6.10 6.10 6.88 +1.61 45 1 57 +1
29JAN26 87.50 P 8.40 8.40 8.40 8.40 +1.78 44 1 47 0
29JAN26 90.00 P 10.00 10.00 10.00 10.03 +1.68 42 10 39 0
29JAN26 92.50 P 0.00 0.00 0.00 11.99 +1.91 42 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 14.18 +2.26 43 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.08 +2.21 38 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 18.74 +3.26 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.05 +3.41 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.42 +3.49 45 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.84 +3.54 45 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.28 +3.25 45 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.76 +3.33 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.25 +3.39 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.75 +3.43 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.25 +3.45 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 40.75 +3.45 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 43.25 +3.45 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 45.75 +3.45 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 48.25 +3.45 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.25 +0.10 46 0 2 0
26FEB26 60.00 P 0.00 0.00 0.00 0.41 +0.15 46 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.65 +0.22 46 0 0 0
26FEB26 65.00 P 1.00 1.02 1.00 0.99 +0.34 46 6 9 +6
26FEB26 67.50 P 0.00 0.00 0.00 1.43 +0.43 46 0 18 0
26FEB26 70.00 P 1.85 1.85 1.85 1.97 +0.54 46 1 7 +1
26FEB26 72.50 P 2.60 2.60 2.60 2.62 +0.69 46 10 113 +10
26FEB26 75.00 P 3.28 3.28 3.28 3.44 +0.88 46 1 8 +1
26FEB26 77.50 P 4.65 4.65 4.25 4.40 +1.03 45 22 163 +22
26FEB26 80.00 P 5.83 5.83 5.83 5.45 +1.15 45 10 65 +10
26FEB26 82.50 P 6.67 6.67 6.59 6.70 +1.30 44 19 21 +19
26FEB26 85.00 P 0.00 0.00 0.00 8.14 +1.52 44 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 9.69 +1.67 44 0 59 0
26FEB26 90.00 P 0.00 0.00 0.00 11.29 +1.74 43 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 13.23 +2.03 44 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 14.94 +1.95 42 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 17.04 +2.39 42 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.28 +2.57 43 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.42 +2.89 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.92 +3.26 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.23 +3.40 46 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.57 +3.49 46 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.95 +3.52 46 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.36 +3.25 46 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.80 +3.31 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.28 +0.08 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.45 +0.13 48 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.65 +0.16 48 0 20 0
30MAR26 60.00 P 1.19 1.20 1.19 0.94 +0.19 48 7 8 -2
30MAR26 62.50 P 0.00 0.00 0.00 1.37 +0.35 48 0 7 0
30MAR26 65.00 P 1.99 1.99 1.98 1.88 +0.47 48 6 13 +5
30MAR26 67.50 P 2.43 2.60 2.43 2.49 +0.54 48 3 6 +3
30MAR26 70.00 P 3.20 3.20 3.20 3.19 +0.67 48 1 105 0
30MAR26 72.50 P 0.00 0.00 0.00 3.99 +0.81 48 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.91 +0.94 48 0 114 0
30MAR26 77.50 P 0.00 0.00 0.00 5.97 +1.10 48 0 103 0
30MAR26 80.00 P 7.50 7.50 7.50 7.03 +1.10 47 1 58 0
30MAR26 82.50 P 8.21 8.35 8.21 8.30 +1.22 47 53 187 +53
30MAR26 85.00 P 0.00 0.00 0.00 9.71 +1.36 47 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 11.37 +1.60 47 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 13.01 +1.76 47 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 14.74 +1.83 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.59 +2.01 47 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 18.20 +1.73 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.54 +2.12 47 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.37 +2.13 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.70 +2.38 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.56 +2.09 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.57 +1.94 40 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.97 +2.67 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.82 +3.23 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.13 +3.21 47 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.54 +3.36 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.98 +3.55 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.36 +3.23 48 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 45.81 +3.29 48 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 48.27 +3.33 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.47 +0.08 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.56 +0.12 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.64 +0.12 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.73 +0.13 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.85 +0.17 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.18 +0.20 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.55 +0.25 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 2.00 +0.28 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.55 +0.35 49 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.29 +0.52 50 0 0 0
29JUN26 65.00 P 4.05 4.05 4.05 4.02 +0.69 50 1 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.81 +0.72 50 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.68 +0.74 49 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 6.65 +1.02 49 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.70 +1.02 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.86 +1.09 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.11 +1.30 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.41 +1.30 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 12.85 +1.36 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.32 +1.43 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.08 +1.70 49 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 17.45 +1.42 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.07 +1.50 47 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.92 +1.60 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.85 +1.64 48 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.65 +1.73 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.74 +1.77 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.75 +2.00 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.97 +2.18 48 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 32.89 +2.16 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.26 +2.36 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.22 +2.25 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.47 +2.24 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.74 +2.35 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.21 +2.79 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.32 +2.66 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.97 +2.99 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.59 +0.50 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.29 +0.56 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.06 +0.57 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.90 +0.70 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.81 +0.72 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.79 +0.95 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.87 +1.03 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.02 +0.99 50 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.25 +1.18 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.55 +1.29 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 13.77 +1.13 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.23 +0.88 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.93 +1.47 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.54 +1.54 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.03 +1.44 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.92 +1.69 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.59 +1.62 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.65 +2.04 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.53 +2.14 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.44 +2.06 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.15 +1.89 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.09 +1.92 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.38 +2.37 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.42 +2.43 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.32 +2.32 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.42 +2.35 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.72 +2.56 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.84 +2.58 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.98 +2.58 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.09 +2.57 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.65 +0.52 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.50 +0.59 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.42 +0.62 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.41 +0.76 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.48 +0.87 50 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.62 +1.00 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.82 +1.04 50 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 13.09 +1.08 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.43 +1.23 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.85 +1.17 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.30 +1.23 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.86 +1.22 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.04 +1.10 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.12 +1.54 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.83 +1.64 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.53 +1.64 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.30 +1.70 50 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.21 +1.83 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.07 +1.86 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.97 +1.94 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.51 +1.59 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.88 +2.06 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.87 +2.12 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.87 +2.14 51 0 0 0
TOTAL PUT 1,828 11,832 +1,417
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$ 113.50
19DEC25 92.50 C 0.00 0.00 0.00 21.32 -1.84 120 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 18.76 -1.90 102 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 16.35 -1.81 97 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 13.85 -1.81 84 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 11.37 -1.79 72 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 8.75 -1.92 52 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 6.27 -1.93 41 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 3.93 -1.89 33 0 0 0
19DEC25 112.50 C 2.40 2.66 2.08 2.04 -1.54 30 19 42 -15
19DEC25 115.00 C 1.40 1.45 0.95 0.82 -1.13 30 136 115 +53
19DEC25 117.50 C 0.64 0.64 0.35 0.25 -0.65 29 65 173 +31
19DEC25 120.00 C 0.18 0.24 0.18 0.06 -0.29 30 13 261 -2
19DEC25 122.50 C 0.13 0.13 0.10 0.01 -0.10 30 57 273 +54
19DEC25 125.00 C 0.09 0.09 0.06 0.01 -0.02 37 27 99 +19
19DEC25 127.50 C 0.04 0.04 0.04 0.01 0.00 43 15 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 21.70 - 96 0 0 -
24DEC25 95.00 C 0.00 0.00 0.00 18.89 - 73 0 0 -
24DEC25 97.50 C 0.00 0.00 0.00 16.56 - 71 0 0 -
24DEC25 100.00 C 0.00 0.00 0.00 13.99 - 60 0 0 -
24DEC25 102.50 C 0.00 0.00 0.00 11.41 - 48 0 0 -
24DEC25 105.00 C 0.00 0.00 0.00 8.87 - 38 0 0 -
24DEC25 107.50 C 0.00 0.00 0.00 6.42 - 30 0 0 -
24DEC25 110.00 C 0.00 0.00 0.00 4.20 - 27 0 0 -
24DEC25 112.50 C 0.00 0.00 0.00 2.41 - 25 0 0 -
24DEC25 115.00 C 1.87 1.87 1.66 1.18 - 25 30 30 -
24DEC25 117.50 C 0.81 0.91 0.70 0.49 - 25 110 110 -
24DEC25 120.00 C 0.42 0.46 0.42 0.16 - 24 13 13 -
24DEC25 122.50 C 0.00 0.00 0.00 0.05 - 25 0 0 -
24DEC25 125.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
24DEC25 127.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
24DEC25 130.00 C 0.05 0.06 0.05 0.01 - 33 45 45 -
24DEC25 132.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
24DEC25 135.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
24DEC25 137.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30DEC25 55.00 C 0.00 0.00 0.00 59.69 -1.00 239 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 57.27 -0.92 230 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 53.70 -1.99 144 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 52.11 -1.09 199 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 49.99 -0.71 203 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 47.47 -0.74 191 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.74 -0.97 171 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 42.11 -1.10 156 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 39.66 -1.06 148 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 37.18 -1.04 139 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 34.61 -1.11 128 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 31.57 -1.66 99 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 29.47 -1.26 106 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 26.70 -1.54 88 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 24.33 -1.29 85 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 21.75 -1.41 74 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 19.18 -1.57 65 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 16.61 -1.64 55 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 14.05 -1.71 46 0 62 0
30DEC25 102.50 C 0.00 0.00 0.00 11.50 -1.78 38 0 623 0
30DEC25 105.00 C 0.00 0.00 0.00 8.87 -1.97 28 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 6.46 -2.02 23 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 4.56 -1.55 25 0 932 0
30DEC25 112.50 C 3.17 3.38 3.17 2.86 -1.38 24 54 665 +4
30DEC25 115.00 C 1.90 2.19 1.78 1.62 -1.12 24 203 5,861 -74
30DEC25 117.50 C 1.36 1.40 1.09 0.82 -0.85 23 380 2,343 +72
30DEC25 120.00 C 0.85 0.85 0.62 0.37 -0.57 23 407 6,031 -98
30DEC25 122.50 C 0.45 0.45 0.38 0.15 -0.32 23 294 2,218 -29
30DEC25 125.00 C 0.33 0.33 0.25 0.05 -0.16 23 727 5,098 +248
30DEC25 127.50 C 0.18 0.19 0.18 0.02 -0.07 24 52 2,352 -7
30DEC25 130.00 C 0.16 0.16 0.14 0.01 -0.03 25 30 7,408 0
30DEC25 132.50 C 0.12 0.12 0.11 0.01 -0.01 28 6 1,670 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,637 0
30DEC25 137.50 C 0.09 0.09 0.09 0.01 0.00 35 5 1,233 -5
30DEC25 140.00 C 0.07 0.07 0.07 0.01 0.00 37 3 4,611 -3
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,527 0
30DEC25 155.00 C 0.04 0.04 0.04 0.01 0.00 54 1 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 109 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 112 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 124 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 126 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 129 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 132 0 89 0
30DEC25 270.00 C 0.03 0.03 0.03 0.01 0.00 134 2 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 139 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 144 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 149 0 296 0
29JAN26 80.00 C 0.00 0.00 0.00 34.63 -1.09 70 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 32.26 -0.97 68 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 29.70 -1.06 61 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 27.14 -1.28 55 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.60 -1.37 50 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 22.07 -1.47 45 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.57 -1.52 40 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 17.13 -1.56 36 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 14.78 -1.58 34 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 12.53 -1.58 32 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.91 -2.27 25 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 8.11 -1.60 26 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 6.68 -1.57 28 0 1,063 0
29JAN26 112.50 C 0.00 0.00 0.00 5.27 -1.14 28 0 215 0
29JAN26 115.00 C 4.50 4.50 4.23 4.10 -1.06 28 17 840 +2
29JAN26 117.50 C 3.26 3.28 3.26 3.07 -0.93 28 22 926 -2
29JAN26 120.00 C 2.91 2.91 2.52 2.25 -0.91 28 15 2,967 0
29JAN26 122.50 C 2.07 2.07 1.98 1.61 -0.74 28 3 813 -1
29JAN26 125.00 C 1.65 1.80 1.65 1.13 -0.58 28 35 1,025 -11
29JAN26 127.50 C 1.47 1.47 1.31 0.77 -0.45 28 49 1,475 +19
29JAN26 130.00 C 1.11 1.15 0.97 0.52 -0.33 28 148 1,160 0
29JAN26 132.50 C 0.88 0.88 0.82 0.34 -0.25 28 95 855 0
29JAN26 135.00 C 0.68 0.72 0.68 0.22 -0.17 28 3 705 -2
29JAN26 137.50 C 0.56 0.56 0.53 0.14 -0.12 28 21 759 +16
29JAN26 140.00 C 0.00 0.00 0.00 0.09 -0.08 28 0 769 0
29JAN26 142.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 1,829 0
29JAN26 147.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 433 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 35.04 -1.06 59 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.50 -1.16 54 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.96 -1.28 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.46 -1.35 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.98 -1.40 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.55 -1.42 38 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 20.18 -1.45 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.90 -1.47 34 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.73 -1.47 33 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 13.67 -1.46 32 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.76 -1.43 31 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.81 -1.57 29 0 170 0
26FEB26 110.00 C 8.75 8.75 8.75 8.09 -1.63 28 2 253 0
26FEB26 112.50 C 0.00 0.00 0.00 6.89 -1.08 29 0 856 0
26FEB26 115.00 C 6.27 6.27 5.78 5.73 -1.01 30 2 2,622 0
26FEB26 117.50 C 4.89 4.89 4.89 4.68 -0.95 30 20 1,724 0
26FEB26 120.00 C 0.00 0.00 0.00 3.76 -1.05 29 0 410 0
26FEB26 122.50 C 0.00 0.00 0.00 2.99 -0.91 29 0 427 0
26FEB26 125.00 C 3.05 3.05 2.78 2.35 -0.78 29 38 4,398 +19
26FEB26 127.50 C 2.43 2.43 2.38 1.83 -0.66 29 3 2,075 0
26FEB26 130.00 C 2.10 2.14 2.10 1.41 -0.55 29 11 460 +10
26FEB26 132.50 C 0.00 0.00 0.00 1.07 -0.46 29 0 271 0
26FEB26 135.00 C 1.50 1.50 1.50 0.81 -0.37 29 1 413 +1
26FEB26 137.50 C 0.00 0.00 0.00 0.60 -0.30 29 0 760 0
26FEB26 140.00 C 0.00 0.00 0.00 0.45 -0.24 29 0 476 0
26FEB26 142.50 C 0.00 0.00 0.00 0.33 -0.19 29 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.24 -0.15 29 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.17 -0.12 29 0 88 0
26FEB26 150.00 C 0.00 0.00 0.00 0.12 -0.09 29 0 257 0
26FEB26 152.50 C 0.55 0.55 0.55 0.09 -0.06 29 34 294 +34
30MAR26 55.00 C 0.00 0.00 0.00 60.10 -0.84 91 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 57.68 -0.78 87 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 55.19 -0.80 82 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 52.73 -0.80 78 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.45 -0.62 77 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 47.95 -0.68 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.37 -0.82 67 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 42.94 -0.83 63 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.41 -0.94 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.90 -1.03 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.04 -1.47 46 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 32.95 -1.04 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.53 -1.17 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.16 -1.18 43 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 25.85 -1.17 41 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.61 -1.09 39 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.45 -1.13 38 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 19.39 -1.32 37 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 17.44 -0.74 36 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 15.59 -1.29 36 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 13.87 -0.81 35 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 11.86 -1.27 33 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 10.49 -1.12 33 0 396 0
30MAR26 112.50 C 0.00 0.00 0.00 9.21 -1.06 33 0 981 0
30MAR26 115.00 C 8.56 8.56 8.56 8.08 -1.06 34 1 7,895 +1
30MAR26 117.50 C 0.00 0.00 0.00 7.10 -0.93 34 0 1,400 0
30MAR26 120.00 C 6.40 6.57 6.40 6.14 -1.14 34 1,525 2,501 +1,485
30MAR26 122.50 C 0.00 0.00 0.00 5.27 -1.03 34 0 532 0
30MAR26 125.00 C 4.94 5.23 4.90 4.49 -0.94 34 250 4,839 +205
30MAR26 127.50 C 0.00 0.00 0.00 3.82 -0.84 34 0 1,097 0
30MAR26 130.00 C 0.00 0.00 0.00 3.23 -0.75 34 0 3,571 0
30MAR26 132.50 C 0.00 0.00 0.00 2.72 -0.67 34 0 659 0
30MAR26 135.00 C 3.27 3.27 3.27 2.28 -0.59 34 2 1,152 0
30MAR26 137.50 C 2.80 2.80 2.80 1.90 -0.53 34 5 891 -5
30MAR26 140.00 C 2.56 2.56 2.56 1.58 -0.46 34 4 10,099 0
30MAR26 142.50 C 2.21 2.21 2.21 1.31 -0.40 34 1 215 0
30MAR26 145.00 C 2.00 2.06 2.00 1.08 -0.35 34 27 931 +27
30MAR26 147.50 C 1.83 1.85 1.82 0.89 -0.30 34 122 312 -86
30MAR26 150.00 C 1.66 1.70 1.66 0.73 -0.26 34 74 6,401 -49
30MAR26 152.50 C 0.00 0.00 0.00 0.60 -0.22 34 0 390 0
30MAR26 155.00 C 1.37 1.37 1.37 0.48 -0.19 33 24 358 -24
30MAR26 157.50 C 0.00 0.00 0.00 0.39 -0.16 33 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.32 -0.13 33 0 1,888 0
30MAR26 162.50 C 0.00 0.00 0.00 0.26 -0.11 34 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.21 -0.09 34 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.17 -0.08 34 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 349 0
30MAR26 172.50 C 0.00 0.00 0.00 0.11 -0.05 34 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,085 0
30MAR26 205.00 C 0.28 0.28 0.28 0.01 0.00 35 10 91 -10
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29JUN26 55.00 C 0.00 0.00 0.00 60.20 -0.82 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.73 -0.83 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.30 -0.80 71 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.73 -0.92 66 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.55 -0.67 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.95 -0.85 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.37 -1.02 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.94 -1.04 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.56 -1.03 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.90 -1.30 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.32 -1.52 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.37 -1.14 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.53 -1.70 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.16 -1.84 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.97 -1.88 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.73 -1.06 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.64 -1.17 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.95 -1.25 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.15 -1.82 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.67 -1.58 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.63 -1.26 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.77 -1.56 34 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 13.04 -0.99 36 0 599 0
29JUN26 112.50 C 12.00 12.00 12.00 11.91 -1.07 36 5 722 +5
29JUN26 115.00 C 10.85 10.85 10.85 10.75 -1.14 36 2 1,159 +2
29JUN26 117.50 C 0.00 0.00 0.00 9.87 -1.15 36 0 473 0
29JUN26 120.00 C 0.00 0.00 0.00 8.93 -1.01 36 0 1,554 0
29JUN26 122.50 C 0.00 0.00 0.00 8.00 -1.00 36 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 7.25 -1.13 36 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 6.51 -1.10 36 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 5.82 -1.06 36 0 382 0
29JUN26 132.50 C 6.02 6.02 6.00 5.25 -0.92 36 3 339 -1
29JUN26 135.00 C 0.00 0.00 0.00 4.68 -0.92 36 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 4.18 -0.86 36 0 246 0
29JUN26 140.00 C 4.90 4.90 4.90 3.76 -0.74 36 7 278 0
29JUN26 142.50 C 0.00 0.00 0.00 3.33 -0.75 36 0 516 0
29JUN26 145.00 C 4.25 4.25 4.22 2.97 -0.68 36 6 368 +2
29JUN26 147.50 C 3.91 3.91 3.91 2.66 -0.58 36 4 220 +4
29JUN26 150.00 C 3.50 3.66 3.50 2.35 -0.59 36 2 388 +1
29JUN26 152.50 C 0.00 0.00 0.00 2.08 -0.55 36 0 329 0
29JUN26 155.00 C 3.09 3.10 3.09 1.87 -0.45 36 6 259 +6
29JUN26 157.50 C 0.00 0.00 0.00 1.65 -0.44 36 0 302 0
29JUN26 160.00 C 2.73 2.73 2.70 1.45 -0.43 36 2 156 -1
29JUN26 162.50 C 0.00 0.00 0.00 1.30 -0.36 36 0 147 0
29JUN26 165.00 C 2.31 2.39 2.30 1.15 -0.33 36 4 1,622 +1
29SEP26 55.00 C 0.00 0.00 0.00 60.20 -0.82 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.73 -0.83 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.30 -0.80 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.97 -0.69 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.55 -0.69 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.95 -0.89 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.37 -1.09 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.27 -0.84 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.56 -1.17 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.90 -1.56 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.03 -1.16 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.02 -1.02 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.64 -1.38 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.90 -2.17 34 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 27.38 -1.72 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.35 -1.97 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.36 -1.22 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.82 -1.11 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.64 -1.73 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 19.86 -1.36 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 18.00 -1.77 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.70 -1.80 36 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 15.93 -1.33 37 0 1,319 0
29SEP26 112.50 C 0.00 0.00 0.00 14.88 -1.04 37 0 266 0
29SEP26 115.00 C 14.24 14.32 14.19 13.92 -1.51 37 45 377 +45
29SEP26 117.50 C 0.00 0.00 0.00 12.99 -0.97 37 0 150 0
29SEP26 120.00 C 0.00 0.00 0.00 12.17 -0.92 38 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 11.37 -0.90 38 0 644 0
29SEP26 125.00 C 0.00 0.00 0.00 10.56 -0.96 38 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 9.78 -0.87 38 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 9.09 -0.80 38 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 8.39 -0.80 38 0 321 0
29SEP26 135.00 C 0.00 0.00 0.00 7.71 -0.78 38 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 7.17 -0.64 38 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 6.63 -0.64 38 0 1,153 0
29SEP26 142.50 C 7.00 7.00 6.95 6.09 -0.64 37 5 33 +3
29SEP26 145.00 C 0.00 0.00 0.00 5.61 -0.58 38 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 5.20 -0.50 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.80 -0.34 37 0 168 0
29SEP26 152.50 C 0.00 0.00 0.00 4.27 -0.48 37 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 4.04 -0.32 37 0 143 0
29SEP26 157.50 C 0.00 0.00 0.00 3.75 -0.25 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.35 -0.37 37 0 33 0
29SEP26 162.50 C 4.20 4.20 4.20 3.07 -0.36 37 1 119 +1
29SEP26 165.00 C 4.30 4.30 4.25 2.88 -0.36 37 16 50 0
30DEC26 55.00 C 0.00 0.00 0.00 60.20 -0.82 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.73 -0.83 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.30 -0.82 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.97 -0.74 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.55 -0.69 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.95 -0.96 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.86 -0.79 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.49 -0.95 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.00 -1.30 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.92 -1.29 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.34 -0.86 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.18 -1.07 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.45 -1.04 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.21 -1.47 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.38 -1.56 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.35 -0.92 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.61 -1.07 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.13 -1.03 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.77 -0.90 38 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.55 -0.80 38 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.29 -0.67 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.91 -0.88 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.58 -1.10 37 0 20 0
30DEC26 112.50 C 0.00 0.00 0.00 17.56 -1.03 37 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 16.62 -0.98 38 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 15.72 -0.93 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.84 -0.93 38 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 14.05 -0.98 38 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 13.20 -1.15 38 0 230 0
30DEC26 127.50 C 0.00 0.00 0.00 12.34 -1.16 38 0 40 0
30DEC26 130.00 C 11.90 11.90 11.90 11.59 -1.06 38 1 1 +1
30DEC26 132.50 C 11.60 11.75 11.41 10.91 -0.98 38 4 1 +1
30DEC26 135.00 C 11.03 11.03 10.99 10.23 -0.98 38 2 2 0
30DEC26 137.50 C 0.00 0.00 0.00 9.55 -0.98 38 0 8 0
30DEC26 140.00 C 9.87 9.87 9.87 8.94 -0.92 38 2 21 +2
TOTAL CALL 5,375 197,007 +1,949
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
19DEC25 107.50 P 0.07 0.07 0.07 0.06 +0.02 30 40 175 +40
19DEC25 110.00 P 0.22 0.27 0.18 0.27 +0.11 29 409 393 +290
19DEC25 112.50 P 0.65 0.95 0.60 0.91 +0.37 28 196 505 +94
19DEC25 115.00 P 1.73 2.20 1.60 2.20 +0.81 28 131 343 +111
19DEC25 117.50 P 0.00 0.00 0.00 4.15 +1.31 27 0 29 0
19DEC25 120.00 P 0.00 0.00 0.00 6.50 +1.67 0 0 13 0
19DEC25 122.50 P 0.00 0.00 0.00 9.00 +2.04 0 0 2 0
19DEC25 125.00 P 0.00 0.00 0.00 11.50 +2.10 0 0 2 0
19DEC25 127.50 P 0.00 0.00 0.00 14.00 +2.10 0 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 16.50 +2.10 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 19.57 +2.67 110 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 21.50 +2.10 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 24.00 +1.96 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 26.50 +1.93 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24DEC25 95.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24DEC25 97.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
24DEC25 100.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
24DEC25 102.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
24DEC25 105.00 P 0.14 0.14 0.14 0.04 - 25 4 4 -
24DEC25 107.50 P 0.00 0.00 0.00 0.15 - 24 0 0 -
24DEC25 110.00 P 0.42 0.45 0.41 0.51 - 25 154 129 -
24DEC25 112.50 P 0.94 1.25 0.94 1.25 - 24 178 140 -
24DEC25 115.00 P 2.01 2.02 2.01 2.57 - 24 3 3 -
24DEC25 117.50 P 0.00 0.00 0.00 4.41 - 24 0 0 -
24DEC25 120.00 P 0.00 0.00 0.00 6.73 - 29 0 0 -
24DEC25 122.50 P 0.00 0.00 0.00 9.01 - 25 0 0 -
24DEC25 125.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
24DEC25 127.50 P 0.00 0.00 0.00 14.00 - 0 0 0 -
24DEC25 130.00 P 0.00 0.00 0.00 16.50 - 0 0 0 -
24DEC25 132.50 P 0.00 0.00 0.00 19.57 - 74 0 0 -
24DEC25 135.00 P 0.00 0.00 0.00 21.50 - 0 0 0 -
24DEC25 137.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 139 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 34 0 885 0
30DEC25 97.50 P 0.10 0.10 0.10 0.01 0.00 29 5 447 0
30DEC25 100.00 P 0.12 0.12 0.11 0.01 0.00 25 16 6,910 +15
30DEC25 102.50 P 0.00 0.00 0.00 0.03 +0.01 23 1 3,984 0
30DEC25 105.00 P 0.22 0.22 0.20 0.11 +0.03 23 17 4,124 0
30DEC25 107.50 P 0.39 0.42 0.34 0.33 +0.12 23 335 3,000 -101
30DEC25 110.00 P 0.70 0.83 0.64 0.81 +0.27 23 940 10,294 -290
30DEC25 112.50 P 1.48 1.48 1.44 1.61 +0.47 23 26 2,446 -1
30DEC25 115.00 P 2.86 2.92 2.46 2.85 +0.73 22 157 7,935 -81
30DEC25 117.50 P 0.00 0.00 0.00 4.70 +1.18 24 0 3,788 0
30DEC25 120.00 P 6.48 6.75 6.48 6.73 +1.41 23 184 11,294 -9
30DEC25 122.50 P 0.00 0.00 0.00 9.06 +1.63 23 0 2,872 0
30DEC25 125.00 P 10.70 11.64 10.70 11.61 +1.83 30 142 5,514 -22
30DEC25 127.50 P 13.20 13.22 13.12 14.00 +2.09 0 500 1,774 -202
30DEC25 130.00 P 15.67 16.27 15.60 16.69 +2.29 43 501 10,178 -97
30DEC25 132.50 P 0.00 0.00 0.00 19.57 +2.38 58 0 1,875 0
30DEC25 135.00 P 20.65 21.25 20.65 21.50 +2.10 0 90 2,231 -37
30DEC25 137.50 P 0.00 0.00 0.00 24.00 +1.96 0 0 548 0
30DEC25 140.00 P 0.00 0.00 0.00 26.50 +1.79 0 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 29.00 +1.93 0 0 241 0
30DEC25 145.00 P 0.00 0.00 0.00 31.50 +1.93 0 0 133 0
30DEC25 147.50 P 0.00 0.00 0.00 34.03 +1.99 61 0 298 0
30DEC25 150.00 P 0.00 0.00 0.00 36.50 +1.94 0 0 272 0
30DEC25 152.50 P 0.00 0.00 0.00 39.00 +1.93 0 0 0 -136
30DEC25 155.00 P 0.00 0.00 0.00 41.50 +1.93 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 44.00 +1.93 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 46.50 +1.90 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 49.00 +1.94 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 51.50 +1.93 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 54.47 +2.41 113 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 56.50 +1.93 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 59.00 +1.93 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 61.98 +2.41 123 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 64.00 +1.93 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 66.50 +1.94 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 69.00 +1.94 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 71.50 +1.94 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 74.00 +1.94 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 76.50 +1.94 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 79.00 +1.94 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 81.50 +1.94 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 84.00 +1.94 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 86.50 +1.95 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 91.96 +2.40 157 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 96.50 +1.94 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 101.50 +1.94 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 106.50 +1.94 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 111.50 +1.94 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 116.50 +1.94 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 121.50 +1.94 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 126.50 +1.94 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 131.50 +1.94 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 136.50 +1.94 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 141.50 +1.94 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 146.50 +1.94 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 151.50 +1.94 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 156.50 +1.94 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 161.50 +1.94 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 166.50 +1.94 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 171.50 +1.94 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 176.50 +1.94 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 181.50 +1.94 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 186.50 +1.94 0 0 0 0
29JAN26 80.00 P 0.07 0.07 0.07 0.01 0.00 36 6 6 +6
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 235 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 9 0
29JAN26 92.50 P 0.22 0.23 0.22 0.07 +0.02 28 46 175 +40
29JAN26 95.00 P 0.29 0.29 0.27 0.13 +0.03 28 43 431 -39
29JAN26 97.50 P 0.00 0.00 0.00 0.26 +0.06 28 0 283 0
29JAN26 100.00 P 0.51 0.51 0.51 0.47 +0.12 28 2 878 +1
29JAN26 102.50 P 0.79 0.83 0.76 0.79 +0.19 28 113 1,468 +79
29JAN26 105.00 P 1.09 1.22 1.09 1.20 +0.21 27 109 1,610 +84
29JAN26 107.50 P 1.72 1.76 1.64 1.82 +0.34 27 112 1,785 +17
29JAN26 110.00 P 2.34 2.57 2.34 2.65 +0.47 27 15 2,561 +7
29JAN26 112.50 P 3.61 3.80 3.41 3.68 +0.59 27 93 3,830 -16
29JAN26 115.00 P 4.52 4.90 4.52 4.96 +0.72 27 36 4,852 +3
29JAN26 117.50 P 0.00 0.00 0.00 6.56 +0.90 27 0 2,964 0
29JAN26 120.00 P 8.20 8.27 8.10 8.27 +1.03 27 94 1,175 +59
29JAN26 122.50 P 0.00 0.00 0.00 10.47 +1.46 30 0 1,858 0
29JAN26 125.00 P 11.85 11.85 11.85 12.57 +1.60 31 1 5,918 +1
29JAN26 127.50 P 14.51 14.51 14.51 14.29 +1.21 26 1 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 17.07 +1.75 33 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 19.57 +1.91 36 0 555 0
29JAN26 135.00 P 0.00 0.00 0.00 22.02 +2.51 38 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 24.33 +2.10 38 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 26.88 +2.17 42 0 407 0
29JAN26 142.50 P 0.00 0.00 0.00 29.00 +1.90 0 0 34 0
29JAN26 145.00 P 0.00 0.00 0.00 31.50 +1.93 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 34.03 +1.96 40 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 36.50 +1.93 0 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 39.00 +1.93 0 0 0 -1
29JAN26 155.00 P 0.00 0.00 0.00 41.50 +1.93 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.19 +2.12 54 0 1 -1
29JAN26 160.00 P 0.00 0.00 0.00 46.50 +1.90 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.00 +1.93 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 51.50 +1.93 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.47 +2.35 69 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 56.50 +1.93 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.00 +1.93 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 61.98 +2.41 76 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 64.00 +1.93 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.50 +1.94 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.00 +1.94 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 71.50 +1.94 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.00 +1.94 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.50 +1.94 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.00 +1.94 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 81.50 +1.88 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.00 +1.94 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 86.50 +1.94 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
26FEB26 87.50 P 0.32 0.32 0.32 0.11 +0.02 29 34 560 +34
26FEB26 90.00 P 0.38 0.38 0.38 0.19 +0.04 29 25 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.32 +0.06 29 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.51 +0.09 29 0 1,672 0
26FEB26 97.50 P 0.00 0.00 0.00 0.79 +0.13 29 0 725 0
26FEB26 100.00 P 1.10 1.15 1.08 1.15 +0.17 29 19 1,655 +19
26FEB26 102.50 P 1.61 1.61 1.61 1.59 +0.25 29 15 675 +15
26FEB26 105.00 P 2.12 2.17 2.05 2.20 +0.34 29 211 2,017 +83
26FEB26 107.50 P 2.91 2.91 2.78 2.96 +0.44 28 45 945 +20
26FEB26 110.00 P 3.55 3.82 3.55 3.89 +0.55 28 30 1,685 +5
26FEB26 112.50 P 4.86 5.00 4.86 4.99 +0.66 28 23 2,293 +22
26FEB26 115.00 P 6.06 6.15 6.04 6.30 +0.69 28 26 7,438 0
26FEB26 117.50 P 0.00 0.00 0.00 7.89 +0.92 29 0 1,160 0
26FEB26 120.00 P 0.00 0.00 0.00 9.55 +1.15 29 0 775 0
26FEB26 122.50 P 0.00 0.00 0.00 11.28 +1.05 29 0 1,108 0
26FEB26 125.00 P 0.00 0.00 0.00 12.82 +0.71 27 0 505 0
26FEB26 127.50 P 0.00 0.00 0.00 15.64 +1.97 32 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 17.82 +2.15 33 0 37 0
26FEB26 132.50 P 0.00 0.00 0.00 19.72 +1.95 31 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.44 +2.46 35 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.33 +1.49 32 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.92 +1.81 35 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 29.46 +2.04 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.52 +1.76 31 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.03 +1.87 33 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 36.50 +1.89 0 0 475 0
26FEB26 152.50 P 0.00 0.00 0.00 39.00 +1.92 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 0.00 33 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 180 0
30MAR26 80.00 P 0.44 0.44 0.44 0.16 +0.03 34 12 130 +12
30MAR26 82.50 P 0.00 0.00 0.00 0.25 +0.04 33 0 76 0
30MAR26 85.00 P 0.57 0.57 0.57 0.38 +0.05 34 1 4,364 0
30MAR26 87.50 P 0.00 0.00 0.00 0.56 +0.07 34 0 740 0
30MAR26 90.00 P 0.00 0.00 0.00 0.81 +0.12 34 0 3,769 0
30MAR26 92.50 P 1.21 1.21 1.21 1.13 +0.17 34 25 592 +25
30MAR26 95.00 P 1.50 1.50 1.50 1.51 +0.18 34 25 4,571 +25
30MAR26 97.50 P 1.90 1.90 1.87 1.93 +0.18 33 30 4,240 +30
30MAR26 100.00 P 2.40 2.44 2.40 2.48 +0.27 33 49 8,528 +35
30MAR26 102.50 P 3.00 3.00 2.97 3.14 +0.37 33 3 1,389 +3
30MAR26 105.00 P 3.69 3.69 3.69 3.93 +0.43 33 20 5,563 +20
30MAR26 107.50 P 0.00 0.00 0.00 4.85 +0.54 33 0 3,050 0
30MAR26 110.00 P 5.16 5.70 5.16 5.86 +0.53 33 1,816 14,418 +1,800
30MAR26 112.50 P 0.00 0.00 0.00 7.09 +0.65 33 0 1,820 0
30MAR26 115.00 P 8.39 8.39 8.39 8.46 +0.75 33 15 7,420 +15
30MAR26 117.50 P 9.50 9.86 9.50 9.96 +0.83 33 108 3,376 +52
30MAR26 120.00 P 0.00 0.00 0.00 11.61 +1.07 34 0 10,130 0
30MAR26 122.50 P 0.00 0.00 0.00 13.38 +0.98 34 0 1,290 0
30MAR26 125.00 P 15.25 15.25 15.25 15.21 +1.12 35 1 5,192 0
30MAR26 127.50 P 0.00 0.00 0.00 17.01 +1.09 34 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 19.29 +1.47 36 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 21.38 +2.47 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 23.53 +1.63 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 25.77 +1.72 38 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.06 +1.79 39 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 30.40 +1.85 40 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 31.89 +1.17 34 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 34.91 +1.93 41 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.07 +1.38 39 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 39.05 +1.50 33 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.51 +1.62 33 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.19 +1.93 39 0 396 0
30MAR26 160.00 P 45.76 45.76 45.76 46.50 +1.82 0 2 213 +2
30MAR26 162.50 P 0.00 0.00 0.00 49.14 +2.02 41 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 51.54 +1.95 40 0 34 -55
30MAR26 167.50 P 0.00 0.00 0.00 54.47 +2.34 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.50 +1.93 0 0 4 -104
30MAR26 172.50 P 0.00 0.00 0.00 59.00 +1.93 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 61.98 +2.41 53 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 64.00 +1.93 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.50 +1.94 0 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 69.00 +1.93 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.50 +1.94 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 74.00 +1.82 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.50 +1.94 0 0 29 -16
30MAR26 192.50 P 0.00 0.00 0.00 79.00 +1.82 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.50 +1.82 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.00 +1.82 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.50 +1.94 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.96 +2.40 68 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.50 +1.94 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.50 +1.94 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.50 +1.83 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.50 +1.94 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.50 +1.83 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.50 +1.83 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.50 +1.94 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.50 +1.83 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.50 +1.83 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.50 +1.83 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.50 +1.83 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.50 +1.83 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.50 +1.83 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.50 +1.94 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.50 +1.83 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.50 +1.94 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.50 +1.83 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.50 +1.94 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.50 +1.94 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 0.00 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 0.00 35 0 45 0
29JUN26 67.50 P 0.63 0.63 0.63 0.24 +0.01 36 3 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.34 +0.01 36 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.48 +0.02 36 0 75 0
29JUN26 75.00 P 0.90 0.90 0.90 0.67 +0.03 36 30 161 +30
29JUN26 77.50 P 0.00 0.00 0.00 0.90 +0.05 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.18 +0.06 36 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.55 +0.10 36 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 1.95 +0.19 36 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.34 +0.14 35 0 317 0
29JUN26 90.00 P 2.80 2.80 2.80 2.85 +0.18 35 2 775 0
29JUN26 92.50 P 0.00 0.00 0.00 3.48 +0.21 35 0 106 0
29JUN26 95.00 P 0.00 0.00 0.00 4.18 +0.27 35 0 4,925 0
29JUN26 97.50 P 0.00 0.00 0.00 4.98 +0.31 35 0 846 0
29JUN26 100.00 P 5.48 5.52 5.48 5.84 +0.36 35 2 1,072 +2
29JUN26 102.50 P 6.45 6.45 6.45 6.82 +0.42 35 16 1,562 0
29JUN26 105.00 P 0.00 0.00 0.00 7.84 +0.45 35 0 1,292 0
29JUN26 107.50 P 0.00 0.00 0.00 9.02 +0.56 35 0 1,157 0
29JUN26 110.00 P 0.00 0.00 0.00 10.20 +0.56 34 0 3,068 0
29JUN26 112.50 P 11.76 11.76 11.76 11.64 +0.75 35 15 1,787 0
29JUN26 115.00 P 0.00 0.00 0.00 13.16 +0.95 35 0 3,864 0
29JUN26 117.50 P 0.00 0.00 0.00 14.75 +0.84 35 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.39 +0.88 35 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 18.54 +1.31 37 0 751 0
29JUN26 125.00 P 19.83 19.83 19.83 20.21 +1.20 37 20 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.26 +1.40 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 24.04 +1.28 37 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 25.64 +0.90 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.02 +1.31 38 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 30.28 +1.54 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.06 +1.25 38 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.78 +0.87 36 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.53 +1.44 39 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.27 +1.06 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.45 +1.06 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 42.64 +1.04 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.88 +1.05 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.31 +1.23 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.86 +1.50 39 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 51.73 +1.09 37 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.20 +1.26 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 +0.05 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 +0.07 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 +0.08 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.77 +0.11 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.00 +0.17 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.16 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.57 +0.16 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.90 +0.17 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.32 +0.20 37 0 0 0
29SEP26 82.50 P 2.66 2.66 2.66 2.82 +0.22 37 30 30 +30
29SEP26 85.00 P 3.18 3.18 3.18 3.36 +0.34 37 1 1 +1
29SEP26 87.50 P 0.00 0.00 0.00 4.01 +0.41 37 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.67 +0.42 36 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 5.46 +0.53 36 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 6.29 +0.54 36 0 234 0
29SEP26 97.50 P 0.00 0.00 0.00 7.18 +0.61 36 0 986 0
29SEP26 100.00 P 0.00 0.00 0.00 8.19 +0.68 36 0 2,411 0
29SEP26 102.50 P 0.00 0.00 0.00 9.20 +0.69 36 0 702 0
29SEP26 105.00 P 0.00 0.00 0.00 10.35 +0.83 36 0 2,144 0
29SEP26 107.50 P 0.00 0.00 0.00 11.54 +0.84 36 0 304 0
29SEP26 110.00 P 0.00 0.00 0.00 12.76 +0.86 36 0 1,970 0
29SEP26 112.50 P 0.00 0.00 0.00 14.12 +0.86 36 0 253 0
29SEP26 115.00 P 15.29 15.29 15.09 15.58 +0.76 36 45 906 +45
29SEP26 117.50 P 0.00 0.00 0.00 17.15 +0.80 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 18.91 +1.03 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.37 +0.83 36 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 22.25 +0.97 37 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 24.20 +1.12 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 26.39 +1.43 38 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 28.17 +1.35 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.08 +1.33 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.14 +1.42 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.24 +1.52 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.46 +0.71 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.59 +0.79 37 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.57 +0.68 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.44 +0.44 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.12 +0.99 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.81 +0.52 36 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.00 +0.53 36 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.17 +1.50 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.31 +1.42 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.23 +1.11 38 0 7 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.04 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.81 +0.07 37 0 0 0
30DEC26 65.00 P 1.40 1.40 1.40 1.04 +0.09 37 4 4 +4
30DEC26 67.50 P 0.00 0.00 0.00 1.33 +0.11 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.64 +0.12 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.98 +0.09 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.33 +0.12 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.81 +0.21 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.32 +0.21 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.91 +0.29 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.57 +0.30 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.24 +0.30 37 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.06 +0.40 37 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.89 +0.41 36 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 7.76 +0.44 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.77 +0.53 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.79 +0.54 36 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 10.84 +0.56 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.05 +0.68 36 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.26 +0.68 36 0 20 0
30DEC26 110.00 P 0.00 0.00 0.00 14.54 +0.75 36 0 142 0
30DEC26 112.50 P 15.63 15.70 15.63 15.88 +0.85 36 3 23 +3
30DEC26 115.00 P 0.00 0.00 0.00 17.38 +0.88 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.08 +0.91 37 0 6 0
30DEC26 120.00 P 20.50 20.50 20.50 20.66 +0.91 37 4 5 +4
30DEC26 122.50 P 0.00 0.00 0.00 21.89 +0.51 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.65 +0.56 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.86 +1.00 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.71 +1.03 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.59 +1.05 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.51 +1.09 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.53 +1.18 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.50 +1.19 39 0 0 0
TOTAL PUT 7,410 287,729 +1,975
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$ 57.30
30DEC25 18.50 C 0.00 0.00 0.00 38.82 -2.56 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 38.32 -2.46 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 37.83 -2.57 177 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 37.33 -2.47 171 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 36.58 -2.20 272 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 35.33 -2.45 143 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 34.50 -2.29 233 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 33.33 -2.46 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 32.34 -2.43 144 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 31.33 -2.46 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.30 -2.49 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.34 -2.44 117 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 28.39 -2.41 149 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.62 -2.18 187 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 26.34 -2.46 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.34 -2.46 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.34 -2.46 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 23.34 -2.46 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.63 -2.22 148 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 21.35 -2.41 77 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 20.35 -2.48 70 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.35 -2.46 60 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.79 -2.02 133 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.35 -2.46 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 16.71 -2.10 113 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 15.75 -2.00 109 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 14.36 -2.46 50 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.57 -2.25 83 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.36 -2.46 39 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 11.36 -2.41 30 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 10.37 -2.45 39 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 9.37 -2.46 35 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 8.39 -2.44 37 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 7.42 -2.42 37 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 4.96 -2.45 28 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.18 -1.81 38 0 28 0
30DEC25 57.50 C 2.47 2.47 2.47 1.63 -1.49 36 10 71 +10
30DEC25 60.00 C 1.09 1.31 0.95 0.76 -0.96 37 71 188 +50
30DEC25 62.50 C 0.52 0.54 0.52 0.30 -0.58 37 26 130 -13
30DEC25 65.00 C 0.18 0.19 0.18 0.10 -0.26 37 2 212 0
30DEC25 67.50 C 0.11 0.11 0.11 0.03 -0.10 37 1 335 -1
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 562 0
30DEC25 72.50 C 0.06 0.06 0.06 0.01 -0.01 45 17 183 -17
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29JAN26 44.00 C 0.00 0.00 0.00 13.95 -2.03 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.96 -2.19 55 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.99 -2.23 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.59 -2.67 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.10 -2.19 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 9.20 -1.71 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.01 -2.39 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 5.97 -2.04 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 4.52 -1.67 39 0 15 0
29JAN26 57.50 C 3.40 3.60 3.40 3.18 -1.46 39 6 141 -3
29JAN26 60.00 C 2.74 2.74 2.74 2.18 -1.18 39 4 83 +1
29JAN26 62.50 C 0.00 0.00 0.00 1.43 -0.93 39 0 140 0
29JAN26 65.00 C 1.01 1.01 1.01 0.90 -0.70 39 15 152 0
29JAN26 67.50 C 0.74 0.90 0.74 0.54 -0.52 39 16 74 0
29JAN26 70.00 C 0.00 0.00 0.00 0.32 -0.40 39 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.18 -0.27 39 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.10 -0.17 39 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.06 -0.10 40 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 -0.07 39 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.28 -1.70 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.35 -1.80 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.44 -1.84 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.56 -1.92 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.46 -1.98 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.89 -1.72 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.77 -1.97 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.28 -1.73 43 0 0 0
26FEB26 55.00 C 6.24 6.24 6.24 5.44 -1.66 39 15 30 +15
26FEB26 57.50 C 0.00 0.00 0.00 4.21 -1.40 40 0 31 0
26FEB26 60.00 C 0.00 0.00 0.00 3.20 -1.17 40 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 2.40 -0.95 41 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 1.77 -0.80 41 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.26 -0.72 41 0 385 0
26FEB26 70.00 C 0.00 0.00 0.00 0.89 -0.56 41 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 0.61 -0.43 41 0 52 0
26FEB26 75.00 C 0.60 0.60 0.60 0.42 -0.32 41 10 70 +10
26FEB26 77.50 C 0.00 0.00 0.00 0.28 -0.24 41 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.19 -0.17 41 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.12 -0.13 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 -0.09 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.06 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 37.98 -2.45 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 37.48 -2.46 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.58 -2.37 87 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 35.50 -2.46 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 34.51 -2.45 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.52 -2.45 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.53 -2.45 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 31.54 -2.45 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.55 -2.45 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.56 -2.45 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 28.57 -2.45 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.62 -2.41 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 26.59 -2.46 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.00 -2.06 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.69 -2.11 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.03 -1.99 65 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.76 -2.26 50 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 21.78 -2.57 48 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 20.51 -2.66 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.36 -2.05 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.86 -2.02 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.47 -1.56 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.14 -2.19 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.60 -1.80 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.70 -1.84 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.44 -2.36 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.59 -1.74 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.77 -2.03 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.30 -1.40 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.46 -1.49 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 10.78 -1.38 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 10.05 -1.47 46 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.07 -1.64 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 6.69 -1.59 43 0 39 0
30MAR26 57.50 C 0.00 0.00 0.00 5.44 -1.35 43 0 60 0
30MAR26 60.00 C 0.00 0.00 0.00 4.42 -1.18 43 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.57 -1.01 43 0 338 0
30MAR26 65.00 C 3.36 3.36 2.95 2.86 -0.88 44 8 531 +6
30MAR26 67.50 C 0.00 0.00 0.00 2.25 -0.81 44 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.75 -0.75 43 0 4 0
30MAR26 72.50 C 0.00 0.00 0.00 1.35 -0.64 43 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 1.04 -0.52 43 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.79 -0.43 43 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.60 -0.35 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.45 -0.28 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.33 -0.24 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.25 -0.18 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.19 -0.14 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.14 -0.11 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.15 -2.32 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.21 -2.18 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.28 -2.10 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.36 -1.99 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.47 -2.02 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.42 -2.41 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.69 -1.90 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.41 -2.33 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.76 -2.04 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.05 -2.13 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.17 -2.11 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.08 -2.41 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.26 -2.40 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.47 -2.47 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.89 -2.20 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.99 -1.93 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.55 -1.37 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.65 -2.09 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.01 -2.10 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.69 -1.70 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.73 -1.87 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.26 -1.58 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.07 -1.42 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 7.71 -1.53 44 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.73 -1.25 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.87 -1.23 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.08 -1.05 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.39 -0.97 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.75 -0.90 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.20 -0.89 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.72 -0.82 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.32 -0.72 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.96 -0.65 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.62 -0.61 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.37 -0.54 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.15 -0.43 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.97 -0.38 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.82 -0.33 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.44 -1.86 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.79 -1.88 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.90 -2.08 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.48 -1.61 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.57 -1.60 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.96 -1.83 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.44 -1.82 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.00 -1.76 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.81 -1.62 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.76 -1.39 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.62 -1.36 45 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 7.82 -1.42 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.97 -1.20 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.30 -1.01 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.66 -0.91 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.03 -0.93 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.47 -0.93 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.98 -0.91 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.53 -0.90 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.13 -0.85 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 2.78 -0.78 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.40 -0.78 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.13 -0.71 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.89 -0.65 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 18.31 -2.02 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.69 -1.98 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.08 -1.95 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.48 -1.92 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.91 -1.88 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.35 -1.85 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.81 -1.65 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.52 -1.76 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.33 -1.60 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.32 -1.35 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.29 -1.40 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.37 -1.37 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.46 -1.12 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.85 -1.08 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.19 -1.08 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.56 -0.96 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.96 -0.97 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.41 -0.97 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.92 -0.90 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 -0.97 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.94 -0.90 45 0 0 0
TOTAL CALL 201 9,135 +58
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 200 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 191 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 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 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC25 46.00 P 0.03 0.03 0.03 0.01 0.00 44 15 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 97 0
30DEC25 52.50 P 0.25 0.30 0.25 0.25 +0.16 37 40 214 0
30DEC25 55.00 P 0.68 0.80 0.58 0.79 +0.47 37 35 207 -13
30DEC25 57.50 P 1.27 1.84 1.23 1.84 +0.93 38 64 296 +25
30DEC25 60.00 P 3.32 3.45 3.32 3.45 +1.45 38 4 270 0
30DEC25 62.50 P 0.00 0.00 0.00 5.60 +2.08 43 0 313 0
30DEC25 65.00 P 7.80 7.80 7.80 7.80 +2.22 41 4 109 -4
30DEC25 67.50 P 0.00 0.00 0.00 10.47 +2.61 60 0 154 0
30DEC25 70.00 P 0.00 0.00 0.00 12.92 +2.50 67 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 15.66 +2.80 88 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.73 +2.02 66 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.20 +2.00 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.92 +2.67 99 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.44 +2.59 108 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.09 +2.42 125 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.20 +2.35 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 32.70 +2.43 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 35.49 +2.64 137 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.23 +0.08 39 0 3 0
29JAN26 48.00 P 0.38 0.38 0.37 0.33 +0.11 39 100 104 +100
29JAN26 49.00 P 0.00 0.00 0.00 0.46 +0.16 39 0 123 0
29JAN26 50.00 P 0.63 0.68 0.62 0.62 +0.21 39 95 188 +60
29JAN26 52.50 P 1.11 1.21 1.11 1.19 +0.37 39 2 122 0
29JAN26 55.00 P 0.00 0.00 0.00 2.06 +0.67 40 0 459 0
29JAN26 57.50 P 0.00 0.00 0.00 3.15 +0.83 39 0 464 0
29JAN26 60.00 P 0.00 0.00 0.00 4.72 +1.13 40 0 152 0
29JAN26 62.50 P 0.00 0.00 0.00 6.58 +1.60 42 0 89 0
29JAN26 65.00 P 0.00 0.00 0.00 8.58 +2.11 42 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 10.86 +1.98 46 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 12.92 +1.85 41 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 15.66 +2.56 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.74 +2.03 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.20 +1.89 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.92 +2.35 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 25.44 +2.26 66 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.09 +2.42 75 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 30.20 +2.35 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 32.70 +2.43 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 35.49 +2.31 84 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.29 +0.10 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.39 +0.13 41 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.50 +0.17 41 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.65 +0.21 41 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.82 +0.26 41 0 16 0
26FEB26 49.00 P 1.01 1.01 1.01 1.03 +0.32 41 100 160 +85
26FEB26 50.00 P 0.00 0.00 0.00 1.26 +0.37 41 0 157 0
26FEB26 52.50 P 2.00 2.00 2.00 2.00 +0.53 41 10 105 +10
26FEB26 55.00 P 0.00 0.00 0.00 2.90 +0.65 40 0 148 0
26FEB26 57.50 P 3.70 4.00 3.70 4.17 +0.91 41 4 177 -2
26FEB26 60.00 P 0.00 0.00 0.00 5.62 +1.10 41 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.31 +1.30 41 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.37 +1.66 44 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 11.44 +1.84 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 13.51 +1.86 45 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 15.79 +2.40 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.39 +2.27 52 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.83 +2.33 55 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.92 +2.23 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.44 +2.26 54 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.09 +2.08 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.20 +2.13 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.70 +1.76 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.49 +2.05 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 +0.06 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.28 +0.08 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.36 +0.10 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.46 +0.13 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.57 +0.15 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.71 +0.18 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.87 +0.22 43 0 11 0
30MAR26 46.00 P 0.00 0.00 0.00 1.06 +0.26 43 0 5 0
30MAR26 47.00 P 1.19 1.33 1.18 1.27 +0.31 43 32 33 +32
30MAR26 48.00 P 1.55 1.55 1.55 1.51 +0.34 43 1 55 +1
30MAR26 49.00 P 0.00 0.00 0.00 1.79 +0.41 44 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 2.07 +0.45 44 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.91 +0.55 43 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.95 +0.71 43 0 153 0
30MAR26 57.50 P 0.00 0.00 0.00 5.17 +0.84 43 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.80 +1.16 45 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.44 +1.66 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 10.24 +1.90 45 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 11.60 +0.99 40 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.52 +1.49 38 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.18 +1.73 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.39 +1.68 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.83 +1.85 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.11 +1.77 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.44 +1.91 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.09 +2.08 53 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.37 +1.96 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.70 +1.76 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.49 +2.05 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.06 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 +0.05 44 0 0 0
29JUN26 35.00 P 0.54 0.54 0.54 0.38 +0.09 44 4 243 +4
29JUN26 36.00 P 0.00 0.00 0.00 0.46 +0.09 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 +0.12 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.69 +0.14 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 +0.13 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.96 +0.17 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.15 +0.21 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.35 +0.24 44 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.57 +0.30 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.79 +0.30 45 0 24 0
29JUN26 45.00 P 2.00 2.00 2.00 2.06 +0.35 44 2 26 +2
29JUN26 46.00 P 0.00 0.00 0.00 2.31 +0.37 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.59 +0.37 44 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.92 +0.41 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.21 +0.43 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.68 +0.59 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.63 +0.63 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.75 +0.71 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.08 +0.83 44 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.52 +0.94 44 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 10.09 +1.11 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.87 +1.18 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.60 +1.16 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.60 +1.28 45 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 17.70 +1.57 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.80 +1.72 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.90 +1.96 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.08 +2.20 47 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 26.25 +1.73 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.29 +1.85 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.86 +1.89 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.16 +1.79 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.54 +1.89 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.89 +0.34 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.19 +0.34 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.50 +0.41 45 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.84 +0.45 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.27 +0.53 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.60 +0.52 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.00 +0.56 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.07 +0.60 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.34 +0.79 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.61 +0.80 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.10 +0.91 45 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 11.66 +1.08 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.31 +1.03 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.10 +1.39 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.94 +1.21 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.82 +1.50 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.69 +1.25 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.90 +1.56 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.05 +1.45 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.76 +1.12 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.20 +1.60 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.57 +1.82 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.72 +1.61 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.13 +1.66 48 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 3.65 +0.45 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.10 +0.50 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.41 +0.45 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.77 +0.44 45 0 0 0
30DEC26 48.00 P 5.10 5.10 5.10 5.10 +0.42 45 1 1 +1
30DEC26 49.00 P 0.00 0.00 0.00 5.55 +0.50 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.97 +0.56 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.09 +0.60 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.24 +0.60 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.58 +0.67 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.25 +1.03 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.79 +1.11 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.45 +1.11 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.20 +1.24 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.03 +1.27 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.86 +1.32 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.77 +1.34 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.81 +1.38 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.62 +1.28 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.66 +1.28 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.79 +1.51 45 0 0 0
TOTAL PUT 513 10,399 +301
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$ 34.66
30DEC25 8.25 C 0.00 0.00 0.00 26.42 -0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.17 -0.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.92 -0.04 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 25.67 -0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.42 -0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.17 -0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.92 -0.05 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.67 -0.05 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.17 -0.05 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.67 -0.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 23.17 -0.05 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.68 -0.04 182 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.18 -0.04 172 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.72 0.00 218 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.21 -0.15 202 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.67 -0.05 0 0 14 0
30DEC25 14.50 C 0.00 0.00 0.00 20.27 +0.05 219 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.76 +0.04 207 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 19.25 +0.03 195 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.73 +0.01 178 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 18.24 +0.01 176 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 17.72 -0.01 159 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.25 +0.02 167 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.75 +0.02 161 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 16.20 -0.03 127 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.75 +0.02 148 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 15.21 -0.02 124 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.78 +0.05 145 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.75 +0.02 125 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.78 +0.05 123 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 11.69 -0.05 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.74 0.00 92 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 9.78 +0.04 92 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 8.77 +0.03 80 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 7.83 +0.08 80 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 6.76 -0.02 60 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 5.76 -0.23 52 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 4.84 +0.04 53 0 152 0
30DEC25 31.00 C 3.45 3.45 3.45 3.96 -0.18 52 2 275 0
30DEC25 32.00 C 2.76 2.76 2.76 3.16 +0.03 52 2 414 0
30DEC25 33.00 C 2.86 2.86 2.35 2.45 0.00 52 16 306 -16
30DEC25 34.00 C 1.58 1.80 1.58 1.80 -0.06 51 7 316 -6
30DEC25 35.00 C 1.29 1.48 1.25 1.38 -0.02 54 76 456 +27
30DEC25 36.00 C 0.87 1.05 0.87 0.98 -0.06 54 15 495 0
30DEC25 37.00 C 0.77 0.81 0.77 0.67 -0.05 53 4 252 +2
30DEC25 38.00 C 0.68 0.68 0.47 0.44 -0.04 53 50 303 -27
30DEC25 39.00 C 0.49 0.51 0.49 0.28 -0.04 53 10 188 +10
30DEC25 40.00 C 0.33 0.33 0.30 0.18 -0.02 53 13 1,392 -10
30DEC25 41.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 127 0
30DEC25 42.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 193 0
30DEC25 43.00 C 0.11 0.11 0.11 0.04 -0.01 53 20 87 +20
30DEC25 44.00 C 0.11 0.11 0.11 0.02 -0.01 53 15 134 +15
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 64 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 138 0
30DEC25 47.00 C 0.05 0.05 0.05 0.01 0.00 59 1 300 +1
29JAN26 19.50 C 0.00 0.00 0.00 15.24 -0.04 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.78 +0.05 74 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.75 -0.04 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.78 -0.02 61 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.77 -0.05 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.79 -0.05 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.86 -0.02 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.90 -0.04 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.93 -0.27 49 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 7.13 +0.14 53 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.23 +0.06 51 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 5.44 +0.08 51 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 4.70 -0.07 51 0 127 0
29JAN26 32.00 C 0.00 0.00 0.00 4.03 +0.03 51 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 3.52 +0.12 53 0 197 0
29JAN26 34.00 C 2.65 2.65 2.65 2.87 -0.02 51 2 740 0
29JAN26 35.00 C 2.66 2.66 2.22 2.44 -0.12 52 23 517 -21
29JAN26 36.00 C 2.16 2.16 2.16 2.03 -0.09 52 15 723 0
29JAN26 37.00 C 1.62 1.84 1.62 1.66 -0.09 52 12 378 +10
29JAN26 38.00 C 1.36 1.45 1.36 1.34 -0.09 51 11 311 -11
29JAN26 39.00 C 1.15 1.15 1.15 1.08 -0.08 51 6 206 0
29JAN26 40.00 C 1.02 1.05 1.02 0.86 -0.07 51 4 230 0
29JAN26 41.00 C 0.00 0.00 0.00 0.68 -0.06 51 0 89 0
29JAN26 42.00 C 0.75 0.76 0.75 0.53 -0.06 51 3 72 +3
29JAN26 43.00 C 0.68 0.68 0.68 0.42 -0.04 51 2 42 0
29JAN26 44.00 C 0.00 0.00 0.00 0.32 -0.04 51 0 138 0
29JAN26 45.00 C 0.00 0.00 0.00 0.24 -0.04 51 0 38 0
29JAN26 46.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 22 0
29JAN26 47.00 C 0.39 0.39 0.39 0.15 -0.02 51 1 192 +1
26FEB26 20.00 C 0.00 0.00 0.00 14.80 -0.04 50 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 13.82 -0.04 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.84 -0.05 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.88 -0.05 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.93 +0.04 49 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.01 +0.12 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.04 -0.05 46 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 8.21 +0.01 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.31 +0.05 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.64 +0.13 49 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.91 +0.12 49 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 5.22 +0.09 49 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 4.59 +0.07 49 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 4.01 +0.05 49 0 56 0
26FEB26 34.00 C 0.00 0.00 0.00 3.50 +0.01 49 0 221 0
26FEB26 35.00 C 3.40 3.40 3.40 3.07 +0.01 50 3 88 0
26FEB26 36.00 C 0.00 0.00 0.00 2.67 -0.04 50 0 78 0
26FEB26 37.00 C 0.00 0.00 0.00 2.29 -0.06 50 0 25 0
26FEB26 38.00 C 0.00 0.00 0.00 1.95 -0.06 50 0 585 0
26FEB26 39.00 C 1.80 1.80 1.80 1.65 -0.06 50 6 8 +6
26FEB26 40.00 C 0.00 0.00 0.00 1.39 -0.06 50 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 1.17 -0.05 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.98 -0.04 50 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.82 -0.04 50 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.66 -0.06 49 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.56 -0.04 50 0 12 0
30MAR26 8.25 C 0.00 0.00 0.00 26.48 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.24 -0.04 87 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.99 -0.04 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.74 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.49 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.25 -0.04 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.00 -0.04 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.75 -0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.26 -0.04 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.76 -0.04 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.26 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.77 -0.04 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.27 -0.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.78 -0.04 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.28 -0.08 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.79 -0.04 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.29 -0.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.80 -0.04 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.30 -0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.81 -0.04 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.34 -0.02 61 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 17.82 -0.05 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.33 -0.04 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.84 -0.04 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.35 -0.04 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.86 -0.05 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.37 -0.05 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.89 -0.05 50 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.93 -0.05 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.96 -0.08 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.06 -0.06 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.08 +0.16 46 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.17 -0.02 45 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 9.44 +0.19 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.46 +0.02 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 7.69 -0.08 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.98 -0.05 47 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 6.46 +0.03 50 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.82 +0.11 50 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 5.07 -0.06 47 0 52 0
30MAR26 33.00 C 4.33 4.33 4.33 4.81 +0.21 52 3 514 -2
30MAR26 34.00 C 3.91 3.91 3.91 4.29 +0.15 51 1 300 0
30MAR26 35.00 C 0.00 0.00 0.00 3.76 +0.02 50 0 193 0
30MAR26 36.00 C 0.00 0.00 0.00 3.38 -0.04 51 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 2.99 -0.07 51 0 906 0
30MAR26 38.00 C 0.00 0.00 0.00 2.64 -0.06 51 0 275 0
30MAR26 39.00 C 2.48 2.48 2.48 2.32 -0.06 51 3 18 +3
30MAR26 40.00 C 0.00 0.00 0.00 2.03 -0.06 51 0 28 0
30MAR26 41.00 C 0.00 0.00 0.00 1.78 -0.05 51 0 11 0
30MAR26 42.00 C 0.00 0.00 0.00 1.55 -0.05 50 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.35 -0.05 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.14 -0.08 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.99 -0.07 50 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.89 -0.03 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.74 -0.06 50 0 44 0
29JUN26 9.50 C 0.00 0.00 0.00 25.31 -0.04 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.06 -0.04 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.81 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.32 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.83 -0.04 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.34 -0.04 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.85 -0.04 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.35 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.86 -0.05 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.37 -0.05 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.88 -0.05 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.39 -0.05 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.90 -0.05 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.42 -0.04 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.93 -0.05 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.45 -0.04 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.97 -0.04 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.49 -0.04 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.01 -0.05 48 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 16.54 -0.05 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.07 -0.05 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.60 -0.05 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.10 +0.16 45 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.24 -0.05 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.36 -0.05 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.50 -0.05 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.67 -0.05 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.86 +0.21 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.95 +0.09 45 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.39 -0.05 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.68 -0.06 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.04 +0.19 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.51 +0.27 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.83 +0.15 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.23 +0.06 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.92 +0.23 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.30 +0.04 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.87 0.00 48 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 4.52 -0.01 49 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 4.16 -0.01 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.81 -0.02 49 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.47 -0.05 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.16 -0.05 49 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.89 -0.04 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.61 -0.05 48 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.38 -0.04 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.17 -0.04 48 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.90 -0.10 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.78 -0.03 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.57 -0.08 48 0 58 0
29SEP26 16.00 C 0.00 0.00 0.00 18.97 -0.04 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.50 -0.04 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.03 -0.04 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.57 -0.03 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.11 -0.03 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.65 -0.04 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.20 -0.03 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.76 -0.03 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.33 -0.02 47 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.47 -0.02 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.65 -0.02 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.85 +0.20 47 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.09 +0.05 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.36 0.00 47 0 0 0
29SEP26 26.00 C 11.20 11.20 11.20 10.40 -0.02 43 1 16 +1
29SEP26 27.00 C 0.00 0.00 0.00 9.70 -0.01 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.08 0.00 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.74 +0.26 47 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.98 +0.04 45 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 7.44 +0.03 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 7.17 +0.21 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.53 +0.02 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.20 +0.02 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.70 +0.02 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.38 0.00 47 0 34 0
29SEP26 37.00 C 0.00 0.00 0.00 5.00 +0.04 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.66 -0.04 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.34 -0.10 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.02 -0.10 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 +0.06 48 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.48 -0.08 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 +0.03 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.98 -0.06 47 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.78 +0.03 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 +0.03 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.40 +0.03 47 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 13.96 -0.04 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.22 -0.03 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.49 -0.04 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.81 -0.03 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.13 -0.03 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.51 -0.04 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.90 -0.03 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.33 +0.25 45 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 8.79 -0.03 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.25 -0.03 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.77 -0.03 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.31 -0.03 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.85 -0.03 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.36 +0.02 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.06 -0.02 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.68 -0.02 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.32 -0.02 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.01 -0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.69 -0.02 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 -0.02 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.01 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.87 -0.02 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 -0.01 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.38 -0.01 45 0 0 0
TOTAL CALL 327 16,090 +6
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 255 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 249 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 214 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 206 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 198 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 191 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 178 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 448 0
30DEC25 28.00 P 0.02 0.02 0.02 0.03 -0.01 53 20 362 +20
30DEC25 29.00 P 0.05 0.05 0.05 0.07 -0.01 53 15 491 +15
30DEC25 30.00 P 0.11 0.11 0.11 0.13 -0.01 52 2 523 -1
30DEC25 31.00 P 0.27 0.27 0.16 0.26 -0.01 52 6 399 -5
30DEC25 32.00 P 0.37 0.37 0.35 0.45 -0.03 52 29 463 +29
30DEC25 33.00 P 0.75 0.78 0.57 0.75 0.00 52 1,037 832 -435
30DEC25 34.00 P 1.31 1.31 0.85 1.11 -0.05 51 29 214 +3
30DEC25 35.00 P 1.43 1.43 1.40 1.65 -0.02 53 33 625 +3
30DEC25 36.00 P 2.35 2.35 2.35 2.25 -0.08 52 20 534 -20
30DEC25 37.00 P 3.01 3.01 3.01 3.01 -0.02 55 2 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.73 -0.10 52 0 16 0
30DEC25 39.00 P 0.00 0.00 0.00 4.58 +0.13 52 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 5.48 +0.14 53 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 6.41 +0.03 52 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 7.46 -0.10 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.41 -0.07 64 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 9.40 -0.07 67 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.36 -0.25 64 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 11.35 -0.29 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.34 -0.33 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 51 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 0.00 52 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 0.00 51 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 176 0
29JAN26 28.00 P 0.23 0.23 0.23 0.30 -0.02 50 4 225 0
29JAN26 29.00 P 0.38 0.38 0.30 0.44 -0.04 50 24 755 +20
29JAN26 30.00 P 0.65 0.65 0.49 0.64 -0.04 50 8 354 +8
29JAN26 31.00 P 0.00 0.00 0.00 0.89 -0.04 50 0 355 0
29JAN26 32.00 P 1.04 1.25 1.04 1.21 -0.04 50 9 213 +8
29JAN26 33.00 P 0.00 0.00 0.00 1.59 -0.04 50 0 280 0
29JAN26 34.00 P 1.92 1.92 1.92 2.03 -0.12 49 1 699 0
29JAN26 35.00 P 0.00 0.00 0.00 2.60 -0.07 51 0 618 0
29JAN26 36.00 P 0.00 0.00 0.00 3.23 +0.03 52 0 213 0
29JAN26 37.00 P 0.00 0.00 0.00 3.93 -0.05 53 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 4.66 -0.03 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 5.26 -0.19 51 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 6.04 -0.21 51 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 7.09 -0.01 57 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 7.97 -0.01 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.85 -0.04 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.77 -0.05 60 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.66 -0.11 59 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.59 -0.16 60 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.55 -0.19 61 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 0.00 51 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 0.00 49 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 0.00 49 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.19 0.00 49 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 48 0
26FEB26 27.00 P 0.00 0.00 0.00 0.41 -0.01 49 0 105 0
26FEB26 28.00 P 0.00 0.00 0.00 0.57 -0.02 49 0 175 0
26FEB26 29.00 P 0.00 0.00 0.00 0.77 -0.02 49 0 95 0
26FEB26 30.00 P 0.86 0.86 0.86 1.03 -0.02 48 5 98 0
26FEB26 31.00 P 0.00 0.00 0.00 1.34 -0.02 48 0 55 0
26FEB26 32.00 P 0.00 0.00 0.00 1.69 -0.02 48 0 88 0
26FEB26 33.00 P 0.00 0.00 0.00 2.17 +0.06 50 0 56 0
26FEB26 34.00 P 0.00 0.00 0.00 2.57 -0.04 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.15 -0.05 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 3.80 -0.06 50 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 4.47 -0.03 51 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 5.15 -0.03 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.91 -0.01 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.68 0.00 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.49 0.00 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.34 +0.01 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.20 +0.01 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.10 +0.01 56 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.99 -0.01 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 51 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 -0.01 50 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.54 -0.01 49 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.72 -0.01 49 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.93 -0.01 49 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.19 -0.02 49 0 68 0
30MAR26 30.00 P 0.00 0.00 0.00 1.49 -0.02 49 0 238 0
30MAR26 31.00 P 1.70 1.70 1.70 1.83 -0.02 49 20 190 +20
30MAR26 32.00 P 2.30 2.30 2.30 2.23 -0.02 49 10 58 0
30MAR26 33.00 P 2.82 2.82 2.82 2.66 -0.01 49 30 340 +30
30MAR26 34.00 P 0.00 0.00 0.00 3.16 -0.01 49 0 295 0
30MAR26 35.00 P 0.00 0.00 0.00 3.75 -0.06 50 0 30 0
30MAR26 36.00 P 0.00 0.00 0.00 4.40 -0.05 51 0 75 0
30MAR26 37.00 P 0.00 0.00 0.00 5.07 +0.01 51 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 5.77 -0.02 52 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 6.48 -0.01 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.23 0.00 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.92 -0.08 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.81 0.00 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.63 0.00 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.50 +0.10 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 11.37 +0.01 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.27 +0.01 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.19 +0.02 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 45 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 0.00 48 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 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 0.00 47 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.56 -0.01 47 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.72 0.00 47 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 -0.01 47 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 -0.01 48 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.42 0.00 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.71 -0.01 47 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 2.05 -0.01 47 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.40 -0.01 47 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 2.82 -0.01 47 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 3.23 -0.01 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.73 -0.01 47 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.28 -0.02 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 4.88 -0.04 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.51 0.00 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.16 -0.11 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.84 -0.10 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.40 -0.22 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.30 -0.03 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.08 0.00 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.83 +0.01 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.61 +0.01 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.23 -0.18 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.21 -0.01 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.69 -0.37 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.53 -0.39 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 47 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 +0.03 46 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.03 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 +0.03 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.44 +0.09 47 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 +0.04 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 +0.05 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.32 +0.04 46 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 +0.05 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 +0.06 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.52 +0.06 46 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.98 +0.06 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 +0.06 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.99 -0.01 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.59 +0.02 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.30 +0.08 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.90 +0.12 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.54 +0.03 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.21 0.00 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.88 +0.08 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.58 +0.08 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.31 +0.08 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.05 +0.08 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.79 +0.08 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.58 +0.08 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.37 +0.08 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.17 +0.08 47 0 0 0
30DEC26 22.00 P 0.78 0.78 0.78 0.95 -0.02 44 2 15 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.20 +0.01 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 +0.01 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 +0.01 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 +0.01 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.32 +0.02 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 +0.02 44 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 3.08 +0.04 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.54 +0.08 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.02 +0.10 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.54 +0.10 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.08 +0.10 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.65 +0.11 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.25 +0.02 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 +0.03 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.33 +0.02 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.96 +0.03 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.63 +0.03 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.31 +0.04 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.98 +0.03 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.71 +0.04 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.45 +0.04 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.19 +0.04 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.93 +0.03 45 0 0 0
TOTAL PUT 1,306 19,654 -303
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$ 13.39
30DEC25 5.50 C 0.00 0.00 0.00 7.90 -0.06 162 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.65 -0.05 152 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.42 -0.03 189 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.22 +0.03 220 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.97 +0.04 210 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.76 +0.09 219 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.50 +0.08 205 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.15 -0.01 98 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.90 0.00 87 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.74 +0.09 173 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.50 +0.11 168 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.25 +0.12 159 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.71 +0.09 128 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.90 +0.05 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.76 +0.17 115 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.40 +0.07 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.41 +0.10 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.94 +0.14 49 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.47 +0.16 45 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.01 +0.13 38 0 0 0
30DEC25 13.00 C 0.60 0.62 0.60 0.62 +0.09 35 2 6 +1
30DEC25 13.50 C 0.35 0.37 0.32 0.35 +0.07 36 45 78 0
30DEC25 14.00 C 0.16 0.18 0.16 0.17 +0.04 35 6 200 0
30DEC25 14.50 C 0.07 0.07 0.07 0.08 +0.02 37 3 286 -3
30DEC25 15.00 C 0.04 0.04 0.04 0.03 +0.01 36 5 323 0
30DEC25 15.50 C 0.02 0.02 0.02 0.01 0.00 36 9 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.23 +0.10 65 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.03 +0.15 70 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.77 +0.15 64 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.54 +0.17 63 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.04 +0.16 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.57 +0.16 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.11 +0.14 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.60 +0.03 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.30 +0.09 40 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.98 +0.07 40 0 5 0
29JAN26 13.50 C 0.71 0.71 0.71 0.73 +0.06 40 20 43 +5
29JAN26 14.00 C 0.51 0.51 0.51 0.53 +0.05 40 20 64 +15
29JAN26 14.50 C 0.33 0.33 0.33 0.37 +0.04 40 2 40 +2
29JAN26 15.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 23 0
29JAN26 15.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 21 0
29JAN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 63 0
29JAN26 16.50 C 0.07 0.08 0.07 0.07 +0.01 40 17 197 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.23 +0.06 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.03 +0.10 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.85 +0.17 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.54 +0.10 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.08 +0.10 45 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.68 +0.14 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.27 +0.13 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.51 +0.06 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.22 +0.06 41 0 0 0
26FEB26 13.50 C 0.96 0.96 0.96 0.97 +0.05 41 10 10 +10
26FEB26 14.00 C 0.00 0.00 0.00 0.77 +0.05 41 0 27 0
26FEB26 14.50 C 0.00 0.00 0.00 0.60 +0.05 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.46 +0.04 41 0 20 0
26FEB26 15.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 36 0
26FEB26 16.00 C 0.24 0.24 0.24 0.26 +0.02 41 1 34 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 62 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 0.00 41 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.50 +0.03 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.27 +0.05 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.95 -0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.78 +0.05 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.54 +0.05 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.34 +0.08 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.10 +0.07 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 +0.08 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.59 +0.01 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.19 +0.03 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.72 -0.04 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.51 +0.12 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.06 0.00 43 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 1.81 +0.05 45 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.53 +0.04 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.30 +0.04 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.09 +0.04 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.91 +0.04 45 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.76 +0.04 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.63 +0.04 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.51 +0.03 45 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.42 +0.03 45 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.34 +0.02 45 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.27 +0.01 45 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 +0.02 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 0.00 45 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 0.00 45 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 0.00 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 5.10 +0.16 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.82 +0.10 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 +0.08 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 +0.05 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.15 +0.04 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 +0.12 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.61 +0.07 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.25 +0.06 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.90 +0.03 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 +0.08 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.39 +0.09 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 +0.09 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 +0.06 46 0 60 0
29JUN26 14.00 C 0.00 0.00 0.00 1.66 +0.05 46 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.46 +0.03 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.30 +0.04 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.17 +0.06 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.04 +0.06 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.92 +0.06 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.81 +0.06 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.71 +0.05 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.63 +0.05 47 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.55 +0.04 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.84 +0.03 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 +0.05 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.49 +0.05 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.32 +0.06 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.97 +0.04 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 +0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.35 +0.03 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 +0.03 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.82 +0.04 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 +0.03 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.37 +0.04 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 +0.06 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 +0.04 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 +0.08 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 +0.08 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 +0.06 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 +0.06 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 +0.07 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.17 +0.06 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 +0.06 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 +0.05 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 +0.06 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 +0.05 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.73 +0.04 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.15 +0.09 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.00 +0.11 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.78 +0.06 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.62 +0.07 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 +0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.02 +0.08 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 +0.07 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.48 +0.08 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.21 +0.05 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.98 +0.05 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 +0.06 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 +0.07 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 +0.08 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 +0.10 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.10 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 +0.09 49 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 +0.10 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.09 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 +0.09 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.09 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 +0.08 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 +0.08 49 0 0 0
TOTAL CALL 140 6,976 +45
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 636 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 153 0
30DEC25 12.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 225 0
30DEC25 13.00 P 0.35 0.35 0.22 0.21 -0.06 35 26 281 0
30DEC25 13.50 P 0.54 0.54 0.40 0.43 -0.09 34 45 259 -15
30DEC25 14.00 P 0.00 0.00 0.00 0.75 -0.14 34 0 1,159 0
30DEC25 14.50 P 0.00 0.00 0.00 1.15 -0.17 32 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.63 -0.16 37 0 238 0
30DEC25 15.50 P 0.00 0.00 0.00 2.11 -0.17 0 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.61 -0.17 0 0 72 -1,434
30DEC25 16.50 P 0.00 0.00 0.00 3.19 -0.09 76 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.71 -0.07 88 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 4.23 -0.05 99 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.61 -0.17 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.21 -0.07 110 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.61 -0.17 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.23 -0.05 127 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.66 -0.12 114 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.61 -0.17 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.65 -0.13 131 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.63 -0.15 130 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.69 -0.09 165 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.61 -0.17 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.61 -0.17 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.61 -0.17 0 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 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 65 0
29JAN26 11.50 P 0.14 0.14 0.14 0.12 -0.02 40 15 146 +15
29JAN26 12.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 123 0
29JAN26 12.50 P 0.43 0.43 0.35 0.35 -0.05 39 14 79 +3
29JAN26 13.00 P 0.57 0.58 0.51 0.53 -0.07 39 105 326 +90
29JAN26 13.50 P 0.00 0.00 0.00 0.78 -0.07 39 0 137 0
29JAN26 14.00 P 0.00 0.00 0.00 1.07 -0.09 39 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.42 -0.09 39 0 128 0
29JAN26 15.00 P 0.00 0.00 0.00 1.81 -0.14 40 0 133 0
29JAN26 15.50 P 0.00 0.00 0.00 2.22 -0.16 39 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.69 -0.14 41 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.19 -0.11 46 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.71 -0.08 53 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 4.23 -0.05 60 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.61 -0.17 0 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 5.22 -0.06 67 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.61 -0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.23 -0.05 77 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.72 -0.06 79 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.61 -0.17 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.69 -0.09 88 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.63 -0.15 81 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.69 -0.09 100 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 100 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 -0.03 41 0 230 0
26FEB26 12.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 48 0
26FEB26 12.50 P 0.00 0.00 0.00 0.54 -0.05 41 0 45 0
26FEB26 13.00 P 0.00 0.00 0.00 0.74 -0.07 40 0 3 0
26FEB26 13.50 P 0.00 0.00 0.00 0.99 -0.07 40 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.29 -0.07 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.61 -0.08 40 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.92 -0.13 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.37 -0.07 41 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.80 -0.13 41 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.23 -0.15 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.75 -0.09 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.26 -0.05 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.69 -0.10 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.22 -0.06 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.72 -0.06 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.23 -0.05 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR26 9.50 P 0.11 0.11 0.11 0.09 -0.02 45 1 4 +1
30MAR26 9.75 P 0.00 0.00 0.00 0.12 -0.01 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.46 -0.03 45 0 220 0
30MAR26 12.00 P 0.00 0.00 0.00 0.62 -0.03 45 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 -0.05 44 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 1.02 -0.06 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.28 -0.07 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.57 -0.06 44 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.89 -0.06 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 -0.12 42 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.63 -0.03 45 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 3.01 -0.03 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.48 +0.04 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.86 -0.12 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.39 -0.03 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.69 -0.19 42 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.22 -0.12 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.73 -0.09 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.23 -0.07 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.72 -0.07 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.68 -0.10 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.70 -0.08 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.71 -0.07 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.69 -0.09 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.67 -0.11 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.69 -0.09 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.68 -0.10 80 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.01 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 -0.01 47 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.02 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 0.00 47 0 2 0
29JUN26 10.00 P 0.43 0.43 0.43 0.40 0.00 47 15 15 +12
29JUN26 10.50 P 0.00 0.00 0.00 0.54 +0.01 47 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 -0.01 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.02 -0.03 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 -0.05 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 -0.06 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 -0.02 46 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 -0.02 46 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.34 -0.04 45 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 -0.04 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.05 0.00 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 0.00 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.81 +0.03 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.14 -0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 -0.01 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.00 +0.03 46 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.42 -0.14 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.78 -0.22 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.32 -0.13 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.78 -0.13 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.70 -0.15 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.70 -0.11 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.71 -0.08 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.69 -0.09 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.67 -0.11 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.69 -0.09 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.68 -0.10 63 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 0.00 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.01 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 +0.01 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 +0.02 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.41 0.00 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 +0.01 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 -0.01 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 0.00 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 0.00 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 -0.02 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 -0.01 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 0.00 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 0.00 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 +0.03 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.55 +0.06 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.05 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 +0.07 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.75 +0.09 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.14 +0.07 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 +0.12 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.01 +0.08 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.93 +0.08 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.81 -0.12 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.71 -0.16 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.69 -0.14 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.01 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.01 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.01 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 +0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 +0.03 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.71 +0.04 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.95 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.21 +0.04 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 +0.02 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 +0.01 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.06 +0.02 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 +0.02 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 +0.03 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 +0.04 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.44 +0.06 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.80 +0.05 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.07 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.57 +0.07 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.96 +0.07 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.37 +0.09 48 0 0 0
TOTAL PUT 221 8,899 -1,328
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$ 7.50
30DEC25 4.80 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.01 +0.05 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.76 +0.06 56 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.51 +0.05 47 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.27 +0.07 51 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 1.01 +0.09 30 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.51 +0.08 15 0 126 0
30DEC25 7.25 C 0.27 0.27 0.27 0.28 +0.06 17 15 188 -15
30DEC25 7.50 C 0.05 0.08 0.05 0.11 +0.03 17 31 297 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 +0.01 18 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 0.01 0.01 0.01 0.01 0.00 35 15 63 +15
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.53 +0.06 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.03 +0.09 21 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.78 +0.09 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.54 +0.08 14 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.33 +0.05 14 0 15 0
29JAN26 7.50 C 0.15 0.15 0.15 0.17 +0.03 14 10 124 0
29JAN26 7.75 C 0.06 0.07 0.06 0.07 +0.01 14 40 46 +29
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.53 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.04 +0.05 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.79 +0.04 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.80 +0.08 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.58 +0.07 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.38 +0.05 15 0 12 0
26FEB26 7.50 C 0.00 0.00 0.00 0.23 +0.04 15 0 5 0
26FEB26 7.75 C 0.11 0.11 0.11 0.12 +0.02 15 10 70 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 +0.05 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 +0.07 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.85 +0.08 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.64 +0.07 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.46 +0.05 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 +0.05 17 0 10 0
30MAR26 7.75 C 0.19 0.19 0.19 0.20 +0.03 17 20 30 +20
30MAR26 8.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 +0.02 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.75 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 +0.05 15 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 +0.07 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.07 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.06 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.56 +0.05 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 +0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 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 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.06 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 +0.05 17 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 +0.08 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 +0.07 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.09 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.06 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.04 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 +0.04 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 +0.06 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 +0.06 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.08 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 +0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.05 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 +0.04 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
TOTAL CALL 141 1,678 +54
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 179 0
30DEC25 7.00 P 0.02 0.02 0.02 0.01 0.00 23 30 400 -1
30DEC25 7.25 P 0.00 0.00 0.00 0.02 -0.02 16 0 367 0
30DEC25 7.50 P 0.00 0.00 0.00 0.09 -0.06 15 0 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.27 -0.08 17 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.50 -0.09 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.01 -0.08 65 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.51 -0.08 76 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.01 -0.08 86 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.51 -0.08 96 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 16 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 15 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.14 -0.05 14 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.31 -0.06 16 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.51 -0.08 15 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.27 -0.07 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.52 -0.07 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.77 -0.07 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.02 -0.07 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.27 -0.07 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 15 0
26FEB26 7.00 P 0.07 0.07 0.07 0.04 -0.01 16 15 124 0
26FEB26 7.25 P 0.11 0.11 0.11 0.09 -0.02 15 10 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.19 -0.04 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.33 -0.07 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.53 -0.07 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.27 -0.07 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.52 -0.07 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.77 -0.07 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.02 -0.07 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.27 -0.07 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.02 17 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 -0.03 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.39 -0.04 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.57 -0.07 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 -0.08 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.29 -0.05 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.54 -0.05 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.04 -0.05 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.29 -0.05 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.54 -0.05 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.04 -0.05 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.54 -0.05 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.04 -0.05 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.03 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.04 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 -0.06 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 -0.07 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.07 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 -0.06 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 -0.03 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 -0.05 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 -0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 -0.04 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.56 -0.04 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.05 -0.06 27 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 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 21 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.02 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.04 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.05 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.06 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 -0.06 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.07 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 -0.08 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 -0.08 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.03 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.06 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.10 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.07 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.08 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.08 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.08 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 -0.08 24 0 0 0
TOTAL PUT 55 4,262 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.54
30DEC25 19.50 C 0.00 0.00 0.00 9.11 -0.48 96 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.56 -0.47 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.63 -0.43 85 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.61 -0.48 68 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.74 -0.36 79 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.62 -0.38 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.63 -0.42 42 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.66 -0.51 35 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.76 -0.39 31 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.02 -0.33 30 0 127 0
30DEC25 29.00 C 0.46 0.51 0.45 0.50 -0.28 29 60 407 -45
30DEC25 30.00 C 0.22 0.22 0.22 0.21 -0.17 29 25 436 -15
30DEC25 31.00 C 0.11 0.11 0.11 0.07 -0.10 29 38 321 +30
30DEC25 32.00 C 0.05 0.05 0.05 0.02 -0.05 29 20 219 +20
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 397 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 9.11 -0.48 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.68 -0.38 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.74 -0.32 56 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.72 -0.37 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.80 -0.31 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.77 -0.31 37 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.88 -0.36 36 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.07 -0.34 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.30 -0.33 33 0 82 0
29JAN26 28.00 C 1.62 1.62 1.62 1.68 -0.29 33 1 78 +1
29JAN26 29.00 C 0.00 0.00 0.00 1.20 -0.24 33 0 167 0
29JAN26 30.00 C 0.86 0.86 0.86 0.83 -0.22 34 1 334 +1
29JAN26 31.00 C 0.58 0.60 0.55 0.55 -0.16 34 22 477 +3
29JAN26 32.00 C 0.40 0.42 0.40 0.34 -0.13 33 51 349 +31
29JAN26 33.00 C 0.26 0.30 0.26 0.21 -0.09 33 30 180 +4
29JAN26 34.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 154 0
29JAN26 35.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 152 0
29JAN26 36.00 C 0.10 0.10 0.10 0.04 -0.03 33 5 756 +5
29JAN26 37.00 C 0.07 0.07 0.07 0.03 -0.01 35 50 387 +25
29JAN26 38.00 C 0.00 0.00 0.00 0.02 0.00 36 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.38 -0.39 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.91 -0.35 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.74 -0.50 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.83 -0.35 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.83 -0.52 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.89 -0.31 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.01 -0.59 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.42 -0.37 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.66 -0.33 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.10 -0.27 34 0 420 0
26FEB26 29.00 C 1.64 1.64 1.64 1.55 -0.33 32 20 263 +5
26FEB26 30.00 C 1.22 1.22 1.22 1.21 -0.24 34 3 261 0
26FEB26 31.00 C 0.00 0.00 0.00 0.88 -0.24 33 0 116 0
26FEB26 32.00 C 0.00 0.00 0.00 0.63 -0.20 33 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.45 -0.16 33 0 70 0
26FEB26 34.00 C 0.00 0.00 0.00 0.31 -0.12 33 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.21 -0.10 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.14 -0.07 33 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.38 -0.39 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.91 -0.36 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.74 -0.50 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.02 -0.39 40 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.25 -0.22 42 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.38 -0.39 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.36 -0.66 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.69 -0.42 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.18 -0.31 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.64 -0.26 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.18 -0.25 37 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 1.80 -0.22 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.44 -0.19 37 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.15 -0.18 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.90 -0.16 37 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.71 -0.12 37 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.55 -0.10 37 0 33 0
30MAR26 36.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.32 -0.07 37 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.66 -0.25 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.20 -0.29 41 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.39 -0.22 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.51 -0.32 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.77 -0.25 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.97 -0.35 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.28 -0.25 38 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.72 -0.22 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.10 -0.26 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.54 -0.28 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.09 -0.20 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.70 -0.24 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.34 -0.21 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.00 -0.23 37 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.71 -0.20 37 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.46 -0.21 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.24 -0.22 37 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.05 -0.20 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.86 -0.22 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.73 -0.15 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.61 -0.15 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.53 -0.11 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 -0.10 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.37 -0.10 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.31 -0.09 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 -0.09 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 9.88 -0.41 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.50 -0.27 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.72 -0.35 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.99 -0.26 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.25 -0.29 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.58 -0.29 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.94 -0.28 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.33 -0.26 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.82 -0.21 38 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.31 -0.23 37 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 -0.21 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.47 -0.16 38 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.13 -0.15 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.79 -0.20 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.51 -0.20 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.24 -0.19 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.97 -0.18 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.76 -0.16 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.54 -0.16 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.37 -0.13 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.21 -0.13 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 -0.12 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 -0.10 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.10 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 -0.08 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.56 -0.07 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.20 -0.33 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.82 -0.28 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.07 -0.27 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.37 -0.28 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.71 -0.31 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.06 -0.26 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.47 -0.27 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.92 -0.29 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.36 -0.34 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.03 -0.13 38 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.50 -0.21 37 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.08 -0.31 37 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.70 -0.23 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 -0.31 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.04 -0.28 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.76 -0.25 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 -0.17 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.32 -0.24 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.05 -0.21 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.84 -0.21 37 0 0 0
TOTAL CALL 326 13,253 +65
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 396 0
30DEC25 26.00 P 0.07 0.07 0.07 0.04 0.00 29 15 378 -15
30DEC25 27.00 P 0.21 0.21 0.19 0.15 +0.02 29 64 261 +56
30DEC25 28.00 P 0.51 0.53 0.41 0.42 +0.09 29 35 319 +7
30DEC25 29.00 P 0.00 0.00 0.00 0.90 +0.17 28 0 164 0
30DEC25 30.00 P 1.75 1.75 1.75 1.65 +0.28 30 1 312 -1
30DEC25 31.00 P 2.55 2.55 2.55 2.58 +0.52 36 2 162 -2
30DEC25 32.00 P 0.00 0.00 0.00 3.46 +0.36 0 0 133 0
30DEC25 33.00 P 0.00 0.00 0.00 4.59 +0.51 55 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.46 +0.46 0 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.46 +0.40 0 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.58 +0.58 76 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.46 +0.42 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.46 +0.46 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.46 +0.46 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.46 +0.46 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.46 +0.46 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.46 +0.46 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.46 +0.46 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.56 +0.56 120 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.46 +0.43 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.46 +0.43 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.56 +0.56 135 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.46 +0.46 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.46 +0.42 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.46 +0.43 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.96 +0.46 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.50 +0.47 151 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.96 +0.46 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.47 +0.47 153 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.96 +0.46 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.46 +0.46 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 38.96 +0.42 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.46 +0.42 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 35 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 491 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 634 0
29JAN26 26.00 P 0.40 0.40 0.35 0.37 +0.05 33 20 160 +20
29JAN26 27.00 P 0.70 0.70 0.61 0.63 +0.07 33 51 366 +31
29JAN26 28.00 P 1.13 1.13 1.00 1.01 +0.12 32 12 294 -11
29JAN26 29.00 P 0.00 0.00 0.00 1.53 +0.18 33 0 502 0
29JAN26 30.00 P 0.00 0.00 0.00 2.17 +0.22 33 0 416 0
29JAN26 31.00 P 0.00 0.00 0.00 2.86 +0.34 32 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.71 +0.27 33 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.62 +0.37 35 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.67 +0.47 43 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.49 +0.40 36 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.58 +0.36 47 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.55 +0.51 49 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.46 +0.31 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.46 +0.46 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.46 +0.20 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.62 +0.57 69 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.57 +0.57 68 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.46 +0.45 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.56 +0.51 74 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.46 +0.40 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.46 +0.42 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 23 0
26FEB26 22.00 P 0.08 0.08 0.08 0.06 0.00 33 4 69 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 18 0
26FEB26 25.00 P 0.42 0.42 0.42 0.39 +0.05 33 10 11 +8
26FEB26 26.00 P 0.67 0.67 0.63 0.61 +0.05 33 21 112 -1
26FEB26 27.00 P 0.00 0.00 0.00 0.93 +0.08 33 0 471 0
26FEB26 28.00 P 1.46 1.46 1.46 1.38 +0.13 33 2 726 0
26FEB26 29.00 P 0.00 0.00 0.00 1.89 +0.17 33 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.52 +0.23 34 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.23 +0.31 34 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.03 +0.33 36 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.66 +0.10 30 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.79 +0.50 39 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.54 +0.25 33 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.58 +0.36 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.55 +0.51 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.49 +0.34 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.46 +0.35 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.46 +0.20 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.62 +0.57 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.57 +0.51 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.46 +0.37 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 11 0
30MAR26 22.00 P 0.20 0.20 0.20 0.20 +0.03 36 1 5 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 106 0
30MAR26 25.00 P 0.00 0.00 0.00 0.71 +0.06 36 0 488 0
30MAR26 26.00 P 0.00 0.00 0.00 1.01 +0.09 36 0 286 0
30MAR26 27.00 P 0.00 0.00 0.00 1.37 +0.11 36 0 123 0
30MAR26 28.00 P 0.00 0.00 0.00 1.81 +0.12 35 0 235 0
30MAR26 29.00 P 0.00 0.00 0.00 2.36 +0.18 36 0 54 0
30MAR26 30.00 P 3.00 3.00 3.00 2.95 +0.19 36 2 53 +2
30MAR26 31.00 P 0.00 0.00 0.00 3.65 +0.33 37 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 4.37 +0.21 37 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.11 +0.32 36 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.99 +0.34 38 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.85 +0.37 38 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.72 +0.37 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.68 +0.50 40 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.52 +0.37 36 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.59 +0.40 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.52 +0.26 41 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.62 +0.50 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.57 +0.49 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.56 +0.47 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.56 +0.51 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.53 +0.47 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.64 +0.60 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.66 +0.63 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.46 +0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.46 +0.42 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.46 +0.39 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.05 +0.55 68 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.50 +0.47 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.15 +0.61 82 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.47 +0.42 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.96 +0.46 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.64 +0.59 93 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 +0.02 37 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.06 +0.02 37 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 +0.04 37 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 1.77 +0.07 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.17 +0.04 37 0 2 0
29JUN26 28.00 P 0.00 0.00 0.00 2.67 +0.12 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 +0.01 36 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.82 +0.20 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.43 +0.20 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.13 +0.16 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.85 +0.18 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.58 +0.15 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.41 +0.17 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.27 +0.26 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.08 +0.22 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.98 +0.23 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.84 +0.24 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.76 +0.26 40 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.70 +0.25 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.63 +0.25 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.57 +0.25 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.56 +0.32 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.53 +0.29 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.64 +0.45 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.66 +0.53 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.46 +0.31 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.46 +0.28 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.46 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 +0.04 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 +0.04 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.08 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 +0.08 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.11 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 +0.09 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.29 +0.06 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.76 +0.12 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.25 +0.08 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.77 +0.13 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.38 +0.14 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.00 +0.14 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.67 +0.20 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.42 +0.22 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.11 +0.22 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.90 +0.24 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.67 +0.20 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.49 +0.21 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.38 +0.32 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.23 +0.28 40 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.07 +0.25 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.00 +0.26 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.88 +0.29 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.82 +0.31 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.67 +0.24 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.61 +0.26 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.64 +0.33 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.03 37 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.03 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.00 +0.03 37 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 +0.04 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 +0.06 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.95 +0.10 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 +0.05 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.78 +0.15 38 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.27 +0.12 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.78 +0.21 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.23 +0.12 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.85 +0.18 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.43 +0.15 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.09 +0.16 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.83 +0.21 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.56 +0.19 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.30 +0.24 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.13 +0.31 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.92 +0.33 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.67 +0.29 39 0 0 0
TOTAL PUT 240 13,361 +95
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$ 64.45
19DEC25 48.00 C 0.00 0.00 0.00 16.49 -3.47 120 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 15.50 -3.46 118 0 0 0
19DEC25 50.00 C 14.44 14.44 14.44 14.48 -3.48 98 1 1 +1
19DEC25 52.50 C 0.00 0.00 0.00 11.99 -3.44 86 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 9.80 -3.06 116 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 7.28 -2.71 89 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 4.61 -2.88 51 0 0 0
19DEC25 62.50 C 2.45 2.45 2.41 2.49 -2.58 47 47 47 +1
19DEC25 65.00 C 1.75 1.75 0.84 0.93 -2.07 43 1,284 856 -144
19DEC25 67.50 C 0.62 0.71 0.21 0.27 -1.12 44 326 239 +119
19DEC25 70.00 C 0.22 0.22 0.07 0.08 -0.47 49 152 363 -70
19DEC25 72.50 C 0.06 0.06 0.02 0.02 -0.17 51 56 1,168 +48
19DEC25 75.00 C 0.06 0.06 0.06 0.01 -0.06 58 20 89 -20
19DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 38 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 16.58 - 98 0 0 -
24DEC25 49.00 C 0.00 0.00 0.00 15.50 - 69 0 0 -
24DEC25 50.00 C 0.00 0.00 0.00 14.93 - 120 0 0 -
24DEC25 52.50 C 0.00 0.00 0.00 12.03 - 62 0 0 -
24DEC25 55.00 C 0.00 0.00 0.00 9.80 - 76 0 0 -
24DEC25 57.50 C 0.00 0.00 0.00 7.28 - 58 0 0 -
24DEC25 60.00 C 0.00 0.00 0.00 4.78 - 42 0 0 -
24DEC25 62.50 C 0.00 0.00 0.00 2.84 - 41 0 0 -
24DEC25 65.00 C 1.60 1.70 1.31 1.26 - 36 6 6 -
24DEC25 67.50 C 0.90 0.90 0.54 0.60 - 40 126 126 -
24DEC25 70.00 C 0.39 0.39 0.21 0.32 - 46 26 26 -
24DEC25 72.50 C 0.00 0.00 0.00 0.18 - 51 0 0 -
24DEC25 75.00 C 0.00 0.00 0.00 0.11 - 56 0 0 -
24DEC25 77.50 C 0.00 0.00 0.00 0.08 - 62 0 0 -
24DEC25 80.00 C 0.00 0.00 0.00 0.06 - 67 0 0 -
24DEC25 82.50 C 0.00 0.00 0.00 0.05 - 73 0 0 -
24DEC25 85.00 C 0.00 0.00 0.00 0.04 - 78 0 0 -
24DEC25 87.50 C 0.00 0.00 0.00 0.03 - 82 0 0 -
24DEC25 90.00 C 0.00 0.00 0.00 0.02 - 84 0 0 -
30DEC25 30.00 C 0.00 0.00 0.00 34.82 -3.14 219 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 33.49 -3.50 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.69 -3.30 184 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.61 -3.38 162 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.74 -3.25 177 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.76 -3.21 172 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 28.64 -3.36 148 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.59 -3.38 132 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 26.46 -3.52 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 25.63 -3.35 128 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 24.47 -3.52 0 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 23.45 -3.53 0 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 22.51 -3.48 74 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 21.69 -3.30 113 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 20.76 -3.23 114 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 19.48 -3.51 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 18.51 -3.49 44 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 17.84 -3.15 103 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 16.64 -3.36 80 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 15.67 -3.34 78 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 14.93 -3.03 92 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 12.35 -3.14 73 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 9.80 -3.13 57 0 4,847 0
30DEC25 57.50 C 7.91 7.91 7.30 7.45 -2.96 51 4 3,374 +2
30DEC25 60.00 C 5.00 5.00 5.00 4.91 -2.81 36 926 3,220 +777
30DEC25 62.50 C 3.61 3.61 3.61 2.97 -2.52 34 6 1,245 -6
30DEC25 65.00 C 2.02 2.06 1.40 1.54 -2.10 33 705 1,435 +1
30DEC25 67.50 C 1.30 1.30 0.67 0.76 -1.27 35 381 981 +24
30DEC25 70.00 C 0.65 0.65 0.28 0.39 -0.77 38 642 12,169 -78
30DEC25 72.50 C 0.31 0.33 0.15 0.20 -0.42 40 462 2,367 -152
30DEC25 75.00 C 0.18 0.18 0.08 0.11 -0.25 43 767 12,622 +159
30DEC25 77.50 C 0.15 0.15 0.07 0.08 -0.13 48 263 1,520 -127
30DEC25 80.00 C 0.06 0.06 0.06 0.06 -0.07 52 65 7,646 -9
30DEC25 82.50 C 0.00 0.00 0.00 0.05 -0.03 56 0 1,675 0
30DEC25 85.00 C 0.02 0.02 0.02 0.04 -0.02 60 30 3,030 -30
30DEC25 87.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 731 0
30DEC25 90.00 C 0.03 0.03 0.03 0.02 -0.01 65 1 3,210 -1
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 676 0
30DEC25 95.00 C 0.03 0.03 0.03 0.01 0.00 69 4 4,720 -4
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 324 0
30DEC25 115.00 C 0.01 0.01 0.01 0.01 0.00 98 30 551 0
29JAN26 40.00 C 0.00 0.00 0.00 24.80 -3.31 76 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.92 -3.19 79 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.98 -3.14 78 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.69 -3.42 56 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.76 -3.37 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.65 -3.50 43 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.69 -3.48 46 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.84 -3.32 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.74 -3.44 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.01 -3.20 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.99 -3.25 51 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 12.81 -2.96 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.17 -3.18 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 8.35 -2.39 43 0 1 0
29JAN26 60.00 C 7.33 7.33 6.60 6.22 -2.44 38 82 24 -9
29JAN26 62.50 C 0.00 0.00 0.00 4.54 -2.24 37 0 61 0
29JAN26 65.00 C 3.90 3.90 3.05 3.24 -2.06 37 170 359 +51
29JAN26 67.50 C 2.81 2.81 2.13 2.26 -1.62 37 146 403 -24
29JAN26 70.00 C 2.10 2.10 1.45 1.57 -1.24 38 155 1,057 +93
29JAN26 72.50 C 1.48 1.48 1.02 1.06 -0.92 38 97 488 +41
29JAN26 75.00 C 1.04 1.04 0.73 0.70 -0.67 39 90 1,429 +50
29JAN26 77.50 C 0.77 0.77 0.54 0.45 -0.48 39 85 777 -78
29JAN26 80.00 C 0.54 0.54 0.38 0.29 -0.33 40 61 537 -11
29JAN26 82.50 C 0.39 0.39 0.33 0.18 -0.23 40 10 422 -2
29JAN26 85.00 C 0.30 0.30 0.23 0.12 -0.15 41 53 857 +26
29JAN26 87.50 C 0.00 0.00 0.00 0.08 -0.09 41 0 363 0
29JAN26 90.00 C 0.20 0.20 0.20 0.05 -0.06 42 2 955 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.03 -0.04 42 0 95 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 215 0
29JAN26 97.50 C 0.10 0.10 0.10 0.01 -0.02 42 8 285 0
29JAN26 100.00 C 0.10 0.10 0.10 0.01 -0.01 44 100 857 +100
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 25.06 -3.17 67 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.92 -3.34 58 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.07 -3.18 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.87 -3.41 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.88 -3.44 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.14 -3.20 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.10 -3.28 51 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.99 -3.42 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.04 -3.39 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.54 -2.90 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.19 -3.27 42 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.18 -2.88 45 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 11.15 -2.61 44 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.16 -2.11 42 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 7.06 -2.30 38 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 5.59 -2.05 38 0 17 0
26FEB26 65.00 C 4.75 4.75 4.13 4.28 -2.05 37 148 155 +114
26FEB26 67.50 C 3.81 3.81 3.60 3.32 -1.69 38 26 427 0
26FEB26 70.00 C 2.93 2.93 2.58 2.55 -1.42 39 13 1,152 +5
26FEB26 72.50 C 2.16 2.20 1.84 1.95 -1.19 39 8 701 +2
26FEB26 75.00 C 2.00 2.00 1.64 1.50 -0.97 40 11 214 -11
26FEB26 77.50 C 1.37 1.37 1.20 1.16 -0.78 41 62 250 +27
26FEB26 80.00 C 1.15 1.15 0.88 0.89 -0.63 42 23 108 -9
26FEB26 82.50 C 0.93 0.93 0.93 0.68 -0.52 42 34 207 +34
26FEB26 85.00 C 0.63 0.63 0.57 0.52 -0.42 43 295 333 +238
26FEB26 87.50 C 0.61 0.61 0.61 0.40 -0.35 43 31 122 -30
26FEB26 90.00 C 0.00 0.00 0.00 0.31 -0.28 44 0 97 0
26FEB26 92.50 C 0.00 0.00 0.00 0.24 -0.24 44 0 128 0
26FEB26 95.00 C 0.26 0.26 0.26 0.19 -0.19 45 54 230 +4
26FEB26 97.50 C 0.32 0.32 0.32 0.15 -0.16 46 2 188 0
30MAR26 37.00 C 0.00 0.00 0.00 28.11 -3.24 63 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 27.38 -3.00 68 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.95 -3.46 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.06 -3.41 52 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 24.19 -3.31 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.24 -3.29 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.38 -3.19 54 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 21.44 -3.18 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.47 -3.18 51 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 19.33 -3.38 45 0 11 0
30MAR26 47.00 C 18.50 18.50 18.50 18.77 -2.99 51 250 252 +250
30MAR26 48.00 C 0.00 0.00 0.00 17.50 -3.33 44 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 16.60 -3.30 43 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 15.73 -3.25 43 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 13.36 -3.39 38 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 11.89 -2.75 43 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 10.27 -2.41 44 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 8.63 -2.25 43 0 382 0
30MAR26 62.50 C 7.25 7.25 7.25 6.91 -2.07 41 25 517 -25
30MAR26 65.00 C 6.30 6.30 6.05 5.74 -2.05 41 19 605 0
30MAR26 67.50 C 5.05 5.05 5.05 4.73 -1.78 41 12 823 +12
30MAR26 70.00 C 4.51 4.51 3.80 3.91 -1.56 42 15 14,710 0
30MAR26 72.50 C 3.41 3.41 3.17 3.21 -1.38 42 150 4,825 +150
30MAR26 75.00 C 2.69 2.74 2.64 2.66 -1.18 43 35 7,411 -28
30MAR26 77.50 C 2.45 2.45 2.31 2.17 -1.04 43 50 2,277 +30
30MAR26 80.00 C 1.93 1.93 1.83 1.76 -0.93 44 63 1,232 +43
30MAR26 82.50 C 1.71 1.71 1.71 1.43 -0.82 44 15 2,845 0
30MAR26 85.00 C 0.00 0.00 0.00 1.17 -0.72 44 0 2,507 0
30MAR26 87.50 C 1.06 1.06 1.06 0.95 -0.64 45 8 509 0
30MAR26 90.00 C 1.13 1.13 0.96 0.78 -0.56 45 21 5,049 -6
30MAR26 92.50 C 0.86 0.86 0.76 0.63 -0.50 45 12 487 0
30MAR26 95.00 C 0.00 0.00 0.00 0.52 -0.44 46 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.43 -0.39 46 0 756 0
30MAR26 100.00 C 0.00 0.00 0.00 0.35 -0.35 46 0 396 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 -0.31 47 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.24 -0.28 47 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.20 -0.25 47 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 -0.22 48 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.20 48 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 -0.18 49 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 24.98 -3.14 49 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 23.78 -3.43 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.04 -3.26 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.29 -3.10 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.51 -3.00 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.94 -2.70 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.60 -3.18 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.24 -3.71 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.12 -2.69 44 0 554 0
29JUN26 50.00 C 0.00 0.00 0.00 17.43 -2.86 45 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 15.33 -2.99 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 13.81 -2.67 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.30 -2.46 43 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 11.09 -2.08 44 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 9.35 -2.41 42 0 50 0
29JUN26 65.00 C 8.86 8.86 8.86 8.16 -2.23 42 1 109 +1
29JUN26 67.50 C 0.00 0.00 0.00 7.26 -1.98 42 0 174 0
29JUN26 70.00 C 6.46 6.46 6.46 6.40 -1.83 43 3 624 -3
29JUN26 72.50 C 0.00 0.00 0.00 5.66 -1.65 43 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 4.87 -1.61 43 0 4,915 0
29JUN26 77.50 C 0.00 0.00 0.00 4.49 -1.26 45 0 511 0
29JUN26 80.00 C 4.00 4.00 4.00 3.95 -1.15 45 5 1,301 +5
29JUN26 82.50 C 0.00 0.00 0.00 3.51 -1.01 45 0 231 0
29JUN26 85.00 C 3.36 3.36 3.36 3.11 -0.90 46 1 942 -1
29JUN26 87.50 C 2.99 2.99 2.99 2.75 -0.81 46 30 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 2.44 -0.73 46 0 1,175 0
29JUN26 92.50 C 2.33 2.33 2.33 2.17 -0.65 46 1 439 0
29JUN26 95.00 C 0.00 0.00 0.00 1.93 -0.59 47 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.72 -0.46 47 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.54 -0.41 47 0 355 0
29JUN26 102.50 C 0.00 0.00 0.00 1.38 -0.37 48 0 167 0
29JUN26 105.00 C 1.50 1.50 1.50 1.24 -0.33 48 10 30 -10
29JUN26 107.50 C 0.00 0.00 0.00 1.11 -0.30 48 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.97 -0.30 48 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 0.88 -0.26 49 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 0.80 -0.26 49 0 172 0
29JUN26 117.50 C 0.00 0.00 0.00 0.72 -0.24 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.66 -0.21 50 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.60 -0.17 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.55 -0.15 50 0 75 0
29JUN26 127.50 C 0.00 0.00 0.00 0.50 -0.14 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.48 -0.11 51 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 21.90 -2.77 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 21.03 -2.86 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.35 -2.76 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.46 -2.89 45 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.75 -2.85 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 17.14 -2.67 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 15.55 -2.58 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.01 -2.55 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.61 -2.50 43 0 935 0
29SEP26 62.50 C 0.00 0.00 0.00 11.39 -2.38 43 0 17 0
29SEP26 65.00 C 10.34 10.34 10.34 10.34 -2.18 44 4 476 +4
29SEP26 67.50 C 0.00 0.00 0.00 9.35 -2.06 44 0 603 0
29SEP26 70.00 C 0.00 0.00 0.00 8.48 -1.94 44 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 7.70 -1.87 44 0 43 0
29SEP26 75.00 C 0.00 0.00 0.00 7.00 -1.70 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 6.36 -1.59 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 5.77 -1.51 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 5.19 -1.48 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 4.70 -1.41 45 0 62 0
29SEP26 87.50 C 0.00 0.00 0.00 4.21 -1.39 45 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 3.80 -1.36 45 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 3.44 -1.28 45 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.08 -1.25 45 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 2.79 -1.22 45 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.53 -1.16 45 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 2.27 -1.11 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.98 -1.15 45 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 1.81 -1.11 45 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 1.64 -1.06 45 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 -1.01 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 -0.91 45 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 -0.88 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 -0.86 45 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.99 -0.84 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.90 -0.79 46 0 0 0
29SEP26 127.50 C 1.68 1.68 1.68 0.83 -0.75 46 3 3 0
29SEP26 130.00 C 1.60 1.60 1.48 0.78 -0.76 46 11 94 +8
30DEC26 48.00 C 0.00 0.00 0.00 21.55 -2.77 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.74 -2.87 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.20 -2.71 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.00 -3.23 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.07 -2.56 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 15.65 -2.52 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.17 -2.69 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.03 -2.49 43 0 0 0
30DEC26 65.00 C 13.14 13.14 11.99 12.00 -2.21 44 6 6 +4
30DEC26 67.50 C 0.00 0.00 0.00 11.04 -2.12 44 0 354 0
30DEC26 70.00 C 0.00 0.00 0.00 10.19 -2.00 44 0 271 0
30DEC26 72.50 C 0.00 0.00 0.00 9.40 -1.88 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.67 -1.81 44 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 8.02 -1.70 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.45 -1.59 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.87 -1.53 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.37 -1.41 46 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 5.91 -1.37 46 0 0 0
30DEC26 90.00 C 6.11 6.11 6.11 5.56 -1.23 46 20 29 -20
30DEC26 92.50 C 0.00 0.00 0.00 5.11 -1.37 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 4.79 -1.32 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.46 -1.16 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.15 -1.13 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.90 -1.12 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.67 -1.11 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.52 -1.03 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.34 -0.98 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.15 -0.95 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.97 -0.94 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.78 -0.99 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.64 -0.98 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.52 -0.96 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.40 -0.94 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.29 -0.91 51 0 0 0
30DEC26 130.00 C 2.22 2.22 2.10 2.17 -0.89 51 2 2 +2
TOTAL CALL 8,868 180,675 +1,520
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.04 +0.03 76 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.10 +0.09 68 0 5 0
19DEC25 60.00 P 0.11 0.12 0.10 0.23 +0.22 58 114 328 +102
19DEC25 62.50 P 0.25 0.53 0.21 0.57 +0.50 50 367 286 +89
19DEC25 65.00 P 0.97 1.50 0.86 1.41 +1.00 41 450 584 +261
19DEC25 67.50 P 2.43 3.33 2.29 3.27 +1.95 43 39 128 +12
19DEC25 70.00 P 4.65 4.97 4.65 5.56 +2.60 38 10 11 0
19DEC25 72.50 P 0.00 0.00 0.00 8.06 +2.85 52 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 10.55 +2.96 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 13.05 +3.00 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 15.55 +3.00 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 18.58 +3.53 175 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 20.55 +3.00 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 23.52 +3.47 198 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 25.55 +3.00 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 28.05 +3.00 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
24DEC25 49.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
24DEC25 50.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
24DEC25 52.50 P 0.00 0.00 0.00 0.02 - 57 0 0 -
24DEC25 55.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
24DEC25 57.50 P 0.08 0.08 0.06 0.10 - 45 9 9 -
24DEC25 60.00 P 0.20 0.26 0.19 0.28 - 41 19 19 -
24DEC25 62.50 P 0.43 0.69 0.43 0.74 - 38 41 26 -
24DEC25 65.00 P 1.10 1.85 1.10 1.71 - 35 20 20 -
24DEC25 67.50 P 2.61 3.33 2.61 3.66 - 42 6 6 -
24DEC25 70.00 P 0.00 0.00 0.00 6.01 - 53 0 0 -
24DEC25 72.50 P 0.00 0.00 0.00 8.20 - 51 0 0 -
24DEC25 75.00 P 0.00 0.00 0.00 10.85 - 72 0 0 -
24DEC25 77.50 P 0.00 0.00 0.00 13.14 - 67 0 0 -
24DEC25 80.00 P 0.00 0.00 0.00 15.55 - 0 0 0 -
24DEC25 82.50 P 0.00 0.00 0.00 18.58 - 117 0 0 -
24DEC25 85.00 P 0.00 0.00 0.00 20.99 - 123 0 0 -
24DEC25 87.50 P 0.00 0.00 0.00 23.56 - 136 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 25.75 - 122 0 0 -
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 84 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 68 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 4,768 0
30DEC25 55.00 P 0.07 0.07 0.07 0.08 +0.06 44 3 4,384 +1
30DEC25 57.50 P 0.11 0.14 0.11 0.21 +0.15 42 37 4,310 -21
30DEC25 60.00 P 0.25 0.42 0.25 0.47 +0.30 38 1,188 4,887 +761
30DEC25 62.50 P 0.58 1.00 0.58 0.99 +0.56 35 662 3,028 +157
30DEC25 65.00 P 1.47 2.19 1.42 1.98 +1.02 33 2,476 8,266 +924
30DEC25 67.50 P 2.68 3.80 2.68 3.83 +1.96 37 141 4,418 +24
30DEC25 70.00 P 4.88 5.90 4.88 6.01 +2.53 42 303 5,559 -33
30DEC25 72.50 P 0.00 0.00 0.00 8.30 +2.87 45 0 3,419 0
30DEC25 75.00 P 9.50 10.60 9.50 10.85 +3.02 57 2 963 -2
30DEC25 77.50 P 0.00 0.00 0.00 13.14 +3.03 53 0 311 -130
30DEC25 80.00 P 0.00 0.00 0.00 15.61 +3.06 58 0 124 -610
30DEC25 82.50 P 0.00 0.00 0.00 18.58 +3.50 92 0 247 -15
30DEC25 85.00 P 0.00 0.00 0.00 20.99 +3.43 96 0 61 -15
30DEC25 87.50 P 22.11 22.46 22.11 23.56 +3.51 107 54 272 -71
30DEC25 90.00 P 0.00 0.00 0.00 25.75 +3.20 96 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 28.12 +3.07 90 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 30.55 +3.00 0 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 33.05 +3.00 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.55 +3.00 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 38.05 +3.00 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.55 +3.00 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.05 +3.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.58 +3.03 117 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.12 +3.07 129 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.55 +3.00 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 40 0
29JAN26 47.00 P 0.10 0.10 0.10 0.06 +0.04 44 92 107 +26
29JAN26 48.00 P 0.00 0.00 0.00 0.08 +0.05 43 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.10 +0.05 42 0 192 0
29JAN26 50.00 P 0.18 0.18 0.18 0.14 +0.08 42 8 260 0
29JAN26 52.50 P 0.00 0.00 0.00 0.29 +0.15 41 0 531 0
29JAN26 55.00 P 0.44 0.51 0.44 0.52 +0.24 40 80 428 +9
29JAN26 57.50 P 0.75 0.90 0.75 0.91 +0.38 39 100 928 +55
29JAN26 60.00 P 1.08 1.50 1.08 1.50 +0.57 38 128 1,344 +23
29JAN26 62.50 P 1.95 2.43 1.94 2.33 +0.79 37 231 1,174 -17
29JAN26 65.00 P 2.90 3.65 2.90 3.53 +1.16 37 133 3,678 +111
29JAN26 67.50 P 4.87 5.14 4.63 5.04 +1.60 37 36 608 +5
29JAN26 70.00 P 5.50 6.80 5.50 6.85 +1.98 37 14 430 +2
29JAN26 72.50 P 0.00 0.00 0.00 8.60 +2.08 34 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 11.06 +2.65 39 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 13.14 +2.43 34 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 15.66 +2.73 39 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 18.58 +3.33 56 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 20.99 +3.36 58 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.56 +3.49 64 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 25.75 +3.20 59 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 28.12 +3.07 57 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 30.55 +3.00 0 0 18 -15
29JAN26 97.50 P 0.00 0.00 0.00 33.11 +3.06 63 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 35.59 +3.04 64 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 38.05 +3.00 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.61 +3.06 72 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.11 +3.06 75 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.58 +3.03 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.12 +3.07 81 0 0 -8
29JAN26 115.00 P 0.00 0.00 0.00 50.55 +3.00 0 0 0 0
26FEB26 40.00 P 0.08 0.08 0.08 0.02 +0.01 43 8 49 +8
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 +0.06 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 +0.08 42 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 +0.10 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.19 +0.13 42 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.24 +0.16 42 0 197 0
26FEB26 49.00 P 0.35 0.35 0.35 0.31 +0.20 41 5 185 0
26FEB26 50.00 P 0.38 0.38 0.37 0.38 +0.23 41 5 546 0
26FEB26 52.50 P 0.58 0.65 0.58 0.62 +0.32 40 78 313 +20
26FEB26 55.00 P 0.94 1.02 0.93 1.01 +0.45 39 77 602 +33
26FEB26 57.50 P 1.40 1.53 1.40 1.54 +0.56 38 171 791 +167
26FEB26 60.00 P 1.94 2.27 1.94 2.25 +0.77 38 67 873 +13
26FEB26 62.50 P 2.90 3.25 2.90 3.20 +0.97 37 40 886 +15
26FEB26 65.00 P 4.38 4.50 4.38 4.46 +1.28 37 58 1,021 0
26FEB26 67.50 P 0.00 0.00 0.00 5.96 +1.60 38 0 1,645 0
26FEB26 70.00 P 7.13 7.13 7.13 7.69 +1.88 38 25 377 +25
26FEB26 72.50 P 0.00 0.00 0.00 9.66 +2.22 40 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 11.63 +2.10 39 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 13.84 +2.31 41 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 16.05 +2.80 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.58 +3.17 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.99 +3.34 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.56 +3.13 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.75 +2.95 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.12 +2.91 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.62 +2.98 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.11 +3.01 52 0 30 0
30MAR26 37.00 P 0.12 0.13 0.12 0.04 +0.03 45 11 349 +11
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 +0.05 44 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 +0.08 44 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 +0.10 43 0 134 0
30MAR26 44.00 P 0.36 0.36 0.34 0.24 +0.11 43 143 561 -19
30MAR26 45.00 P 0.00 0.00 0.00 0.30 +0.14 43 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.38 +0.17 43 0 237 0
30MAR26 47.00 P 0.55 0.56 0.52 0.47 +0.20 43 120 1,199 0
30MAR26 48.00 P 0.63 0.63 0.62 0.57 +0.23 43 11 409 -10
30MAR26 49.00 P 0.71 0.75 0.71 0.69 +0.27 43 115 662 -85
30MAR26 50.00 P 0.82 0.88 0.82 0.84 +0.31 43 174 708 -100
30MAR26 52.50 P 1.21 1.24 1.18 1.22 +0.37 42 161 846 -160
30MAR26 55.00 P 1.70 1.81 1.68 1.75 +0.48 41 13 2,133 0
30MAR26 57.50 P 2.33 2.43 2.33 2.45 +0.66 41 32 732 +32
30MAR26 60.00 P 3.00 3.35 3.00 3.32 +0.81 40 27 4,387 +18
30MAR26 62.50 P 4.10 4.38 4.10 4.40 +1.02 40 26 823 -5
30MAR26 65.00 P 5.20 5.82 5.20 5.68 +1.27 41 431 3,359 +381
30MAR26 67.50 P 7.00 7.00 7.00 7.18 +1.57 41 3 5,145 +1
30MAR26 70.00 P 8.57 8.57 8.57 8.85 +1.79 41 25 7,688 -25
30MAR26 72.50 P 0.00 0.00 0.00 10.59 +1.92 41 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 12.61 +2.24 42 0 2,343 0
30MAR26 77.50 P 14.20 14.20 14.20 14.36 +2.09 40 2 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 16.79 +2.56 44 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 18.72 +2.42 41 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 21.13 +2.66 43 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 23.56 +2.94 45 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 25.75 +2.90 42 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 28.25 +3.04 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.67 +2.69 45 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 33.11 +2.76 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.59 +2.82 47 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 38.21 +3.02 54 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 40.61 +2.97 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.11 +3.01 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.58 +3.01 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.12 +3.06 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.55 +3.00 0 0 0 0
29JUN26 41.00 P 0.70 0.70 0.70 0.55 +0.25 44 1 734 +1
29JUN26 42.00 P 0.78 0.78 0.78 0.66 +0.29 44 3 106 +3
29JUN26 43.00 P 0.00 0.00 0.00 0.78 +0.33 44 0 171 0
29JUN26 44.00 P 0.97 0.97 0.97 0.90 +0.36 44 10 84 +10
29JUN26 45.00 P 0.00 0.00 0.00 1.06 +0.40 44 0 78 0
29JUN26 46.00 P 1.23 1.23 1.23 1.22 +0.44 44 10 27 +10
29JUN26 47.00 P 0.00 0.00 0.00 1.38 +0.46 44 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.61 +0.53 44 0 216 0
29JUN26 49.00 P 1.85 1.85 1.85 1.82 +0.57 44 34 226 +34
29JUN26 50.00 P 1.99 1.99 1.99 2.00 +0.55 43 1 3,493 +1
29JUN26 52.50 P 2.40 2.60 2.40 2.59 +0.58 43 9 320 +6
29JUN26 55.00 P 3.35 3.35 3.35 3.42 +0.83 43 1 305 +1
29JUN26 57.50 P 0.00 0.00 0.00 4.33 +0.97 43 0 631 0
29JUN26 60.00 P 4.89 5.19 4.89 5.29 +1.03 42 44 674 +43
29JUN26 62.50 P 6.28 6.40 6.28 6.50 +1.14 42 3 145 0
29JUN26 65.00 P 7.90 7.90 7.90 7.92 +1.38 43 1 4,054 +1
29JUN26 67.50 P 0.00 0.00 0.00 9.42 +1.56 43 0 719 0
29JUN26 70.00 P 0.00 0.00 0.00 10.95 +1.64 43 0 5,344 0
29JUN26 72.50 P 0.00 0.00 0.00 12.64 +1.83 43 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 14.38 +1.87 43 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 16.23 +1.91 43 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 18.33 +2.14 44 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 20.23 +2.10 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.48 +2.34 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 24.68 +2.49 45 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 26.83 +2.53 45 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 29.05 +2.61 45 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 31.43 +2.80 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.65 +2.80 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.32 +3.22 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 38.75 +3.39 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.00 +3.33 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.29 +2.79 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.72 +2.83 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.16 +2.86 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.76 +3.03 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.09 +2.92 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.74 +3.12 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.05 +2.96 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.55 +2.98 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.05 +3.00 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.55 +3.00 0 0 0 0
29SEP26 46.00 P 2.10 2.10 2.10 2.04 +0.43 44 1 43 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.26 +0.42 44 0 15 0
29SEP26 48.00 P 2.56 2.61 2.56 2.55 +0.48 44 9 96 +9
29SEP26 49.00 P 0.00 0.00 0.00 2.84 +0.54 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 3.13 +0.55 44 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.92 +0.70 44 0 141 0
29SEP26 55.00 P 4.73 4.73 4.73 4.80 +0.80 44 2 226 +2
29SEP26 57.50 P 5.76 5.76 5.76 5.83 +0.84 43 2 97 +2
29SEP26 60.00 P 0.00 0.00 0.00 7.01 +1.10 44 0 278 0
29SEP26 62.50 P 7.97 7.97 7.97 8.26 +1.13 44 2 184 +1
29SEP26 65.00 P 9.19 9.19 9.19 9.64 +1.33 44 30 432 0
29SEP26 67.50 P 10.54 10.54 10.54 11.13 +1.39 44 15 985 0
29SEP26 70.00 P 0.00 0.00 0.00 12.64 +1.43 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 14.25 +1.57 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 15.76 +1.50 43 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 17.70 +1.70 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.79 +1.99 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 21.62 +1.93 44 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 23.56 +1.95 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.78 +2.18 45 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.75 +2.12 44 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 30.05 +2.35 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.21 +2.41 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.58 +2.64 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.93 +2.82 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.13 +2.82 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.31 +2.78 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.73 +2.96 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.04 +3.01 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.59 +3.29 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.87 +3.14 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.23 +2.55 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.78 +2.71 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.27 +2.81 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.63 +2.76 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.11 +2.81 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.55 +2.81 0 0 0 0
30DEC26 48.00 P 3.41 3.41 3.41 3.28 +0.24 43 20 54 +20
30DEC26 49.00 P 0.00 0.00 0.00 3.58 +0.27 43 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.94 +0.36 43 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.88 +0.51 43 0 20 0
30DEC26 55.00 P 5.82 5.82 5.82 5.74 +0.52 43 1 2 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.99 +0.81 43 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.98 +0.77 43 0 174 0
30DEC26 62.50 P 0.00 0.00 0.00 9.50 +1.11 44 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 10.66 +1.11 43 0 239 0
30DEC26 67.50 P 0.00 0.00 0.00 12.39 +1.52 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 14.08 +1.88 45 0 1,006 0
30DEC26 72.50 P 15.30 15.30 15.30 15.66 +1.59 44 2 2 +2
30DEC26 75.00 P 0.00 0.00 0.00 17.23 +1.64 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.02 +1.72 44 0 0 0
30DEC26 80.00 P 20.50 20.50 20.50 20.79 +1.71 44 6 8 +6
30DEC26 82.50 P 0.00 0.00 0.00 22.62 +1.69 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.81 +1.99 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.58 +1.82 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.95 +2.21 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.09 +2.35 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.85 +2.05 44 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.26 +2.38 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.63 +2.63 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.84 +2.70 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.72 +2.39 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.15 +2.63 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.79 +3.06 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.60 +2.64 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.01 +2.79 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.42 +2.74 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.79 +2.72 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 58.27 +2.81 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.91 +2.11 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.11 +1.93 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 65.91 +2.36 51 0 0 0
TOTAL PUT 8,798 179,616 +2,099
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$ 65.60
30DEC25 40.00 C 0.00 0.00 0.00 25.76 -1.85 122 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 24.76 -1.85 116 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.75 -1.87 109 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.80 -1.82 111 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.78 -1.84 103 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.77 -1.85 97 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.77 -1.85 92 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.80 -1.82 90 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.74 -1.88 77 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.77 -1.86 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.78 -1.85 73 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.28 -1.85 62 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.68 -1.96 34 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.22 -1.95 34 0 10 0
30DEC25 60.00 C 6.10 6.10 6.10 5.89 -1.89 34 10 50 +10
30DEC25 62.50 C 0.00 0.00 0.00 3.82 -1.74 34 0 6 0
30DEC25 65.00 C 2.45 2.45 2.29 2.26 -1.29 35 38 50 +29
30DEC25 67.50 C 1.72 1.74 1.18 1.14 -0.98 35 240 387 +181
30DEC25 70.00 C 1.03 1.13 0.57 0.49 -0.65 35 220 1,724 +117
30DEC25 72.50 C 0.49 0.50 0.32 0.18 -0.37 34 386 2,419 -188
30DEC25 75.00 C 0.28 0.32 0.20 0.06 -0.19 35 275 1,831 +97
30DEC25 77.50 C 0.00 0.00 0.00 0.02 -0.08 35 7 803 -7
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 1,708 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,172 0
30DEC25 85.00 C 0.06 0.06 0.06 0.01 0.00 48 76 1,571 -49
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,083 0
30DEC25 92.50 C 0.05 0.05 0.05 0.01 0.00 62 3 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,012 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,886 0
30DEC25 112.50 C 0.05 0.05 0.05 0.01 0.00 92 1 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 117 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 125 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 127 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 132 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 135 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 137 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 142 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 144 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 146 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 149 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 151 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 157 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 159 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 161 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 163 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 167 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 168 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 170 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 172 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 176 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 25.76 -1.96 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.76 -1.96 34 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.76 -1.97 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.80 -1.93 52 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.92 -1.82 62 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.94 -1.80 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.97 -1.78 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.00 -1.62 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.03 -1.59 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.06 -1.57 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.10 -1.54 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.72 -1.52 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.18 -1.71 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.03 -1.76 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.10 -1.63 39 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 5.54 -1.33 40 0 100 0
29JAN26 65.00 C 0.00 0.00 0.00 4.09 -1.02 39 0 56 0
29JAN26 67.50 C 3.57 3.57 3.57 2.95 -0.85 39 40 747 0
29JAN26 70.00 C 2.61 2.61 2.29 2.05 -0.70 39 17 435 +17
29JAN26 72.50 C 1.81 1.81 1.59 1.38 -0.62 39 1,060 1,438 +1,060
29JAN26 75.00 C 1.34 1.34 1.34 0.90 -0.51 39 15 695 0
29JAN26 77.50 C 0.97 1.00 0.97 0.57 -0.37 39 25 527 0
29JAN26 80.00 C 0.70 0.70 0.61 0.36 -0.25 39 49 951 +32
29JAN26 82.50 C 0.45 0.45 0.43 0.22 -0.17 39 6 631 +4
29JAN26 85.00 C 0.00 0.00 0.00 0.13 -0.11 39 0 533 0
29JAN26 87.50 C 0.26 0.26 0.26 0.08 -0.07 39 5 358 -3
29JAN26 90.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 366 0
29JAN26 92.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 819 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 26.12 -1.60 65 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.15 -1.58 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.19 -1.57 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.22 -1.59 60 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.26 -1.50 59 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.30 -1.50 57 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.33 -1.45 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.39 -1.43 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.44 -1.43 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.50 -1.42 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.56 -1.42 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.33 -1.38 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.00 -1.57 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.09 -1.46 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.37 -1.50 43 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 6.94 -1.07 43 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 5.58 -0.95 43 0 62 0
26FEB26 67.50 C 5.04 5.04 5.04 4.46 -0.83 43 4 106 0
26FEB26 70.00 C 0.00 0.00 0.00 3.54 -0.71 43 0 2,680 0
26FEB26 72.50 C 3.20 3.20 3.20 2.74 -0.71 43 5 92 +5
26FEB26 75.00 C 0.00 0.00 0.00 2.10 -0.68 43 0 103 0
26FEB26 77.50 C 2.10 2.10 2.10 1.59 -0.56 43 8 165 +8
26FEB26 80.00 C 0.00 0.00 0.00 1.19 -0.45 43 0 270 0
26FEB26 82.50 C 1.29 1.29 1.26 0.89 -0.35 43 20 261 +20
26FEB26 85.00 C 0.00 0.00 0.00 0.65 -0.28 43 0 272 0
26FEB26 87.50 C 0.00 0.00 0.00 0.47 -0.23 43 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.34 -0.17 43 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.25 -0.13 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.18 -0.09 43 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.13 -0.07 43 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.40 -1.48 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.45 -1.47 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.50 -1.47 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.56 -1.46 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.62 -1.45 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.70 -1.37 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.78 -1.35 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.87 -1.34 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.98 -1.41 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.10 -1.28 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.26 -1.35 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.15 -1.35 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.20 -1.28 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.20 -1.41 45 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 9.60 -1.49 45 0 130 0
30MAR26 62.50 C 0.00 0.00 0.00 8.38 -0.94 46 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 7.01 -0.91 46 0 92 0
30MAR26 67.50 C 0.00 0.00 0.00 5.88 -0.84 45 0 93 0
30MAR26 70.00 C 5.66 5.66 5.66 4.95 -0.72 46 15 1,276 +15
30MAR26 72.50 C 0.00 0.00 0.00 4.10 -0.65 46 0 5,129 0
30MAR26 75.00 C 4.27 4.27 3.86 3.37 -0.69 46 20 556 +20
30MAR26 77.50 C 0.00 0.00 0.00 2.76 -0.70 45 0 646 0
30MAR26 80.00 C 0.00 0.00 0.00 2.24 -0.64 45 0 704 0
30MAR26 82.50 C 2.60 2.60 2.27 1.81 -0.55 45 35 1,189 0
30MAR26 85.00 C 0.00 0.00 0.00 1.46 -0.47 45 0 817 0
30MAR26 87.50 C 0.00 0.00 0.00 1.17 -0.40 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.94 -0.33 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 0.75 -0.28 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.59 -0.24 45 0 234 0
30MAR26 97.50 C 0.87 0.87 0.87 0.47 -0.19 45 1 425 +1
30MAR26 100.00 C 0.00 0.00 0.00 0.36 -0.17 45 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 -0.13 45 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 -0.11 45 0 231 0
30MAR26 107.50 C 0.57 0.57 0.57 0.18 -0.08 45 1 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 -0.07 45 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.06 45 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 27.28 -1.37 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.39 -1.36 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.51 -1.38 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.65 -1.36 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.80 -1.34 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.96 -1.33 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.13 -1.36 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.37 -1.19 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.54 -1.14 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.74 -1.31 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.98 -1.29 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.14 -1.25 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.41 -1.22 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.82 -1.15 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.35 -1.08 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.06 -1.06 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.85 -0.77 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 8.74 -0.71 47 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 7.74 -0.79 47 0 273 0
29JUN26 72.50 C 0.00 0.00 0.00 6.89 -0.70 47 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 6.12 -0.65 47 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 5.39 -0.52 47 0 279 0
29JUN26 80.00 C 0.00 0.00 0.00 4.74 -0.54 47 0 5,531 0
29JUN26 82.50 C 0.00 0.00 0.00 4.16 -0.56 47 0 327 0
29JUN26 85.00 C 4.30 4.30 4.07 3.65 -0.66 47 6 90 0
29JUN26 87.50 C 0.00 0.00 0.00 3.20 -0.58 47 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.80 -0.54 47 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.45 -0.49 47 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.14 -0.44 47 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.87 -0.40 47 0 160 0
29JUN26 100.00 C 2.00 2.00 2.00 1.63 -0.36 47 3 188 +3
29JUN26 102.50 C 0.00 0.00 0.00 1.42 -0.32 47 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.20 -0.28 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.05 -0.25 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.91 -0.23 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.80 -0.20 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 -0.18 46 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.60 -0.18 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.53 -0.14 46 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.46 -0.12 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.40 -0.11 46 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.35 -0.10 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.30 -0.09 46 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.26 -0.08 46 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.24 -0.07 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.21 -0.06 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.18 -0.06 46 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29JUN26 150.00 C 0.45 0.45 0.45 0.10 -0.04 46 72 103 +72
29JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.68 -1.82 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.86 -1.81 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.05 -1.79 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.26 -1.93 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.49 -1.89 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.73 -1.86 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.98 -1.74 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.25 -1.71 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.97 -1.34 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.27 -1.20 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.57 -1.11 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.89 -1.06 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.27 -1.17 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.80 -1.14 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.45 -1.06 48 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 13.21 -1.09 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.06 -0.94 48 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 10.99 -0.89 48 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 10.02 -0.83 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 9.15 -0.77 48 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 8.36 -0.71 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.63 -0.68 48 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.93 -0.69 48 0 495 0
29SEP26 82.50 C 0.00 0.00 0.00 6.29 -0.71 48 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 5.71 -0.73 48 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 5.18 -0.70 48 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.70 -0.65 48 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 4.26 -0.61 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.75 -0.67 47 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.39 -0.63 47 0 143 0
29SEP26 100.00 C 3.65 3.65 3.65 3.17 -0.48 47 5 795 0
29SEP26 102.50 C 0.00 0.00 0.00 2.79 -0.43 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.53 -0.40 47 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.29 -0.37 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.07 -0.35 47 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.88 -0.32 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.70 -0.30 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.54 -0.27 47 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.40 -0.25 47 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.27 -0.23 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.15 -0.21 47 0 5 0
29SEP26 127.50 C 1.49 1.49 1.47 1.04 -0.20 47 8 15 +3
30DEC26 47.00 C 0.00 0.00 0.00 23.40 -1.80 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.73 -1.76 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.07 -1.73 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.43 -1.68 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.89 -1.60 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.45 -1.58 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.09 -1.54 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.82 -1.36 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.98 -1.12 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 13.94 -0.82 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.83 -0.90 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.89 -0.85 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 10.99 -0.83 48 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 10.14 -0.83 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.36 -0.84 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.64 -0.85 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.97 -0.87 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.35 -0.89 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.78 -0.91 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.25 -0.89 47 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.77 -0.83 47 0 0 0
30DEC26 95.00 C 5.39 5.39 5.39 5.17 -0.94 46 5 6 +3
TOTAL CALL 2,681 125,389 +1,450
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
30DEC25 50.00 P 0.05 0.05 0.05 0.01 0.00 52 5 55 +5
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 0.00 35 0 631 0
30DEC25 57.50 P 0.15 0.15 0.15 0.05 +0.01 34 303 1,612 +303
30DEC25 60.00 P 0.22 0.32 0.22 0.22 +0.08 35 331 1,341 +60
30DEC25 62.50 P 0.48 0.62 0.48 0.66 +0.23 35 51 2,530 -2
30DEC25 65.00 P 0.90 1.36 0.90 1.48 +0.43 33 109 1,814 -41
30DEC25 67.50 P 2.10 2.90 2.10 2.90 +0.80 34 26 1,238 -9
30DEC25 70.00 P 3.90 3.90 3.90 4.77 +1.13 33 5 2,981 +5
30DEC25 72.50 P 0.00 0.00 0.00 7.23 +1.63 43 0 1,751 0
30DEC25 75.00 P 0.00 0.00 0.00 9.42 +1.80 35 3 5,852 -3
30DEC25 77.50 P 0.00 0.00 0.00 12.26 +2.27 63 0 1,813 0
30DEC25 80.00 P 0.00 0.00 0.00 14.40 +1.60 0 1 2,488 0
30DEC25 82.50 P 0.00 0.00 0.00 16.90 +1.50 0 0 1,722 0
30DEC25 85.00 P 18.99 18.99 18.91 19.40 +1.60 0 37 3,319 -6,250
30DEC25 87.50 P 0.00 0.00 0.00 22.37 +2.19 100 0 757 0
30DEC25 90.00 P 0.00 0.00 0.00 25.00 +2.20 113 0 2,039 0
30DEC25 92.50 P 0.00 0.00 0.00 27.28 +2.10 109 0 128 -358
30DEC25 95.00 P 0.00 0.00 0.00 29.40 +1.72 0 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 31.90 +1.72 0 0 910 0
30DEC25 100.00 P 0.00 0.00 0.00 34.40 +1.53 0 0 4,429 0
30DEC25 102.50 P 0.00 0.00 0.00 36.90 +1.72 0 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 39.40 +1.72 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.90 +1.72 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.40 +1.64 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.90 +1.72 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.40 +1.72 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.90 +1.72 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 54.40 +1.72 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 56.90 +1.72 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 59.40 +1.72 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 61.90 +1.72 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 64.40 +1.72 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 66.90 +1.72 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 69.40 +1.60 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 71.90 +1.70 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 74.40 +1.70 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 76.90 +1.73 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 79.40 +1.63 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 81.90 +1.63 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 84.40 +1.74 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 86.90 +1.71 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 89.40 +1.72 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 91.90 +1.71 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 94.40 +1.71 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 96.90 +1.72 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 99.40 +1.76 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 101.90 +1.72 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 104.40 +1.73 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 106.90 +1.69 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 109.40 +1.74 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 111.90 +1.72 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 114.40 +1.73 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 116.90 +1.71 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 119.40 +1.64 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 121.90 +1.72 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 124.40 +1.69 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 126.90 +1.72 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 129.40 +1.71 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 131.90 +1.76 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 134.40 +1.71 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.17 +0.06 39 0 290 0
29JAN26 55.00 P 0.00 0.00 0.00 0.37 +0.11 39 0 108 0
29JAN26 57.50 P 0.00 0.00 0.00 0.73 +0.21 39 0 251 0
29JAN26 60.00 P 1.15 1.27 1.15 1.31 +0.35 39 6 937 0
29JAN26 62.50 P 1.88 2.04 1.88 2.04 +0.42 38 48 191 0
29JAN26 65.00 P 2.41 2.41 2.41 3.10 +0.56 38 1 311 -1
29JAN26 67.50 P 3.97 3.97 3.97 4.47 +0.76 38 40 944 -3
29JAN26 70.00 P 5.27 5.27 5.27 6.17 +0.99 39 8 1,013 -8
29JAN26 72.50 P 0.00 0.00 0.00 8.02 +1.32 39 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 10.06 +1.49 39 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 12.26 +1.64 39 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 14.62 +1.41 40 1 1,278 +1
29JAN26 82.50 P 0.00 0.00 0.00 16.97 +1.42 39 0 744 0
29JAN26 85.00 P 18.50 18.50 18.50 19.41 +1.36 38 3 1,567 -1
29JAN26 87.50 P 0.00 0.00 0.00 22.37 +2.06 60 0 286 0
29JAN26 90.00 P 0.00 0.00 0.00 25.00 +2.20 68 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 27.28 +2.00 66 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 29.40 +1.49 0 0 1,166 0
29JAN26 97.50 P 0.00 0.00 0.00 31.90 +1.67 0 0 492 0
29JAN26 100.00 P 0.00 0.00 0.00 34.40 +1.53 0 0 46 0
29JAN26 102.50 P 0.00 0.00 0.00 36.90 +1.72 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.40 +1.68 0 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 41.90 +1.72 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.40 +1.63 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.90 +1.72 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.40 +1.63 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.90 +1.72 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.40 +1.72 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.90 +1.72 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.40 +1.72 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.17 +0.05 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.22 +0.06 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.29 +0.08 43 0 0 0
26FEB26 50.00 P 0.50 0.57 0.50 0.37 +0.09 43 92 75 +53
26FEB26 52.50 P 0.75 0.78 0.75 0.66 +0.15 43 46 389 +44
26FEB26 55.00 P 1.10 1.15 1.10 1.10 +0.25 43 78 730 +78
26FEB26 57.50 P 0.00 0.00 0.00 1.65 +0.32 43 0 128 0
26FEB26 60.00 P 0.00 0.00 0.00 2.37 +0.38 42 0 115 0
26FEB26 62.50 P 0.00 0.00 0.00 3.29 +0.46 42 0 161 0
26FEB26 65.00 P 4.00 4.46 4.00 4.46 +0.60 42 22 639 +5
26FEB26 67.50 P 0.00 0.00 0.00 5.80 +0.67 42 0 1,224 0
26FEB26 70.00 P 7.05 7.05 7.05 7.40 +0.82 42 1 3,889 +1
26FEB26 72.50 P 0.00 0.00 0.00 9.19 +1.21 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 11.07 +1.33 43 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.23 +1.25 44 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.35 +1.29 45 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.53 +1.28 44 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 19.79 +1.34 44 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 22.37 +1.59 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.00 +1.90 55 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.28 +1.80 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.40 +1.49 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.90 +1.50 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.40 +1.53 0 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 36.90 +1.72 0 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.49 +0.08 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.61 +0.12 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.72 +0.11 45 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 0.88 +0.16 45 0 393 0
30MAR26 52.50 P 0.00 0.00 0.00 1.34 +0.23 45 0 175 0
30MAR26 55.00 P 0.00 0.00 0.00 1.93 +0.31 45 0 122 0
30MAR26 57.50 P 0.00 0.00 0.00 2.63 +0.34 45 0 849 0
30MAR26 60.00 P 2.99 3.40 2.99 3.48 +0.41 45 300 862 +150
30MAR26 62.50 P 4.20 4.20 4.20 4.45 +0.45 44 190 2,317 +190
30MAR26 65.00 P 5.20 5.50 5.20 5.67 +0.58 44 54 2,365 +54
30MAR26 67.50 P 6.62 6.62 6.62 7.03 +0.67 44 80 1,506 +80
30MAR26 70.00 P 0.00 0.00 0.00 8.59 +0.69 44 0 993 0
30MAR26 72.50 P 0.00 0.00 0.00 10.40 +0.85 46 0 6,118 0
30MAR26 75.00 P 0.00 0.00 0.00 12.26 +1.04 46 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 14.19 +1.09 46 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.20 +1.20 46 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 18.29 +1.22 46 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 20.43 +1.25 46 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 22.65 +1.27 46 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 25.00 +1.45 47 0 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 27.28 +1.41 47 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.54 +1.09 44 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 31.93 +1.40 43 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 34.43 +1.23 45 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 36.90 +1.62 0 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 39.40 +1.55 0 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 41.90 +1.57 0 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 44.40 +1.57 0 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.90 +1.69 0 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 49.40 +1.63 0 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 51.90 +1.72 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.40 +1.69 0 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 56.90 +1.72 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.40 +1.57 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.90 +1.57 0 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 64.40 +1.57 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.90 +1.72 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.40 +1.60 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.90 +1.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.40 +1.70 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.90 +1.73 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.40 +1.63 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.90 +1.63 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.40 +1.57 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.90 +1.71 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.40 +1.57 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.90 +1.71 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.40 +1.57 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.90 +1.72 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.40 +1.76 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.90 +1.72 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.40 +1.73 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.90 +1.69 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.40 +1.74 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.90 +1.72 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.40 +1.73 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.90 +1.71 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.40 +1.64 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.90 +1.72 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.40 +1.69 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.90 +1.72 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.40 +1.71 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.90 +1.58 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.40 +1.71 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 +0.08 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.63 +0.10 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.73 +0.10 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 +0.12 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.01 +0.14 47 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.18 +0.18 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.35 +0.18 47 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.54 +0.20 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.76 +0.25 47 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.98 +0.25 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.22 +0.26 47 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 2.94 +0.35 47 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.66 +0.35 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.63 +0.42 47 0 335 0
29JUN26 60.00 P 5.05 5.05 5.05 5.62 +0.43 46 88 773 +88
29JUN26 62.50 P 0.00 0.00 0.00 6.71 +0.40 46 0 658 0
29JUN26 65.00 P 0.00 0.00 0.00 7.90 +0.47 45 0 1,292 0
29JUN26 67.50 P 0.00 0.00 0.00 9.35 +0.49 45 3 371 +3
29JUN26 70.00 P 0.00 0.00 0.00 10.85 +0.82 46 0 601 0
29JUN26 72.50 P 0.00 0.00 0.00 12.62 +0.94 46 0 3,867 0
29JUN26 75.00 P 0.00 0.00 0.00 14.36 +0.93 47 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.20 +0.99 47 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 18.10 +1.24 47 0 3,017 0
29JUN26 82.50 P 0.00 0.00 0.00 20.06 +1.02 47 0 593 0
29JUN26 85.00 P 22.02 22.02 22.02 22.08 +1.41 47 2 181 +2
29JUN26 87.50 P 0.00 0.00 0.00 24.14 +1.11 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.26 +1.15 47 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 28.41 +1.18 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.60 +1.22 47 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 32.84 +1.24 47 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.10 +1.27 47 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.33 +1.30 46 0 234 0
29JUN26 105.00 P 0.00 0.00 0.00 39.70 +1.31 46 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.05 +1.35 45 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.46 +1.38 44 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 46.90 +1.39 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.43 +1.48 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.90 +1.50 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.40 +1.57 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.90 +1.52 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.40 +1.57 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.90 +1.52 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.40 +1.57 0 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 66.90 +1.52 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.40 +1.60 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.90 +1.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.40 +1.70 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.90 +1.73 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.40 +1.63 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.90 +1.54 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.40 +1.57 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.90 +1.71 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.40 +1.57 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.90 +1.71 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.40 +1.54 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.90 +1.72 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.40 +1.76 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.90 +1.72 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.40 +1.73 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.90 +1.69 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.40 +1.74 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.90 +1.72 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.40 +1.73 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.90 +1.71 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.40 +1.64 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.90 +1.72 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.40 +1.69 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.90 +1.72 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.40 +1.71 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.90 +1.58 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.40 +1.71 0 0 0 0
29SEP26 40.00 P 1.41 1.41 1.41 1.13 +0.14 47 15 50 +10
29SEP26 41.00 P 0.00 0.00 0.00 1.30 +0.17 47 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.48 +0.18 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.65 +0.18 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.88 +0.23 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.11 +0.25 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.34 +0.25 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.58 +0.26 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.88 +0.33 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.17 +0.34 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.47 +0.34 48 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 4.29 +0.42 47 0 5 0
29SEP26 55.00 P 5.10 5.10 5.10 5.09 +0.30 47 5 149 +5
29SEP26 57.50 P 0.00 0.00 0.00 6.06 +0.32 46 0 11 0
29SEP26 60.00 P 7.00 7.00 7.00 7.12 +0.36 46 2 180 +2
29SEP26 62.50 P 0.00 0.00 0.00 8.40 +0.49 46 0 246 0
29SEP26 65.00 P 0.00 0.00 0.00 9.76 +0.61 47 0 324 0
29SEP26 67.50 P 0.00 0.00 0.00 11.09 +0.60 46 0 321 0
29SEP26 70.00 P 0.00 0.00 0.00 12.59 +0.66 46 0 1,338 0
29SEP26 72.50 P 0.00 0.00 0.00 14.33 +0.91 47 0 752 0
29SEP26 75.00 P 0.00 0.00 0.00 16.04 +0.90 47 0 521 0
29SEP26 77.50 P 0.00 0.00 0.00 17.83 +0.88 47 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 19.66 +0.91 47 0 3,038 0
29SEP26 82.50 P 21.18 21.26 21.18 21.58 +0.97 48 37 411 +32
29SEP26 85.00 P 0.00 0.00 0.00 23.53 +1.00 48 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 25.51 +1.02 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.56 +1.06 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 29.61 +1.08 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.72 +1.11 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.89 +1.06 48 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.04 +1.18 48 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 38.27 +1.22 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.52 +1.24 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.79 +1.26 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.08 +1.41 47 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.34 +1.19 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.69 +1.31 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.15 +1.51 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.49 +1.38 45 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 57.00 +1.60 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.46 +1.52 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.92 +1.53 47 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 3.44 +0.25 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.74 +0.24 47 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.04 +0.24 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.40 +0.30 47 0 162 0
30DEC26 52.50 P 5.22 5.36 5.22 5.28 +0.39 47 35 35 +35
30DEC26 55.00 P 6.22 6.22 6.22 6.12 +0.24 46 1 22 +1
30DEC26 57.50 P 7.20 7.20 7.18 7.28 +0.40 46 30 85 +14
30DEC26 60.00 P 8.37 8.40 8.37 8.22 +0.28 46 50 55 +45
30DEC26 62.50 P 0.00 0.00 0.00 9.44 +0.27 45 0 91 0
30DEC26 65.00 P 10.97 11.04 10.97 11.25 +0.79 47 47 200 +47
30DEC26 67.50 P 0.00 0.00 0.00 12.16 +0.33 45 0 31 0
30DEC26 70.00 P 0.00 0.00 0.00 13.93 +0.64 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 15.63 +0.76 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.32 +0.76 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.08 +0.85 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.86 +0.85 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.77 +0.94 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.67 +0.95 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.62 +0.98 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.58 +1.00 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.61 +0.98 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.67 +1.11 47 0 0 0
TOTAL PUT 2,156 137,202 -5,363
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$ 9.56
30DEC25 5.00 C 0.00 0.00 0.00 4.60 -0.11 176 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.35 -0.11 164 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.10 -0.11 152 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.87 -0.09 156 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.63 -0.08 150 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.38 -0.08 139 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.13 -0.08 128 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.87 -0.08 113 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.63 -0.08 107 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.38 -0.08 98 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.13 -0.07 88 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.85 -0.10 66 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.60 -0.10 58 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.33 -0.13 39 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.08 -0.13 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.86 -0.10 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.63 -0.10 32 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 0.42 -0.13 29 0 129 0
30DEC25 9.50 C 0.25 0.29 0.25 0.26 -0.10 28 281 5,098 -5
30DEC25 9.75 C 0.16 0.16 0.16 0.14 -0.08 27 1 1,586 0
30DEC25 10.00 C 0.09 0.09 0.06 0.07 -0.06 27 30 2,782 +13
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,778 0
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 37 25 950 -25
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 140 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 2.38 -0.10 52 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.16 -0.07 53 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.90 -0.15 45 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.60 -0.20 27 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.41 -0.09 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.19 -0.11 35 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 0.96 -0.11 31 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.77 -0.08 31 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
29JAN26 9.50 C 0.46 0.46 0.46 0.46 -0.07 30 20 32 +20
29JAN26 9.75 C 0.00 0.00 0.00 0.34 -0.07 30 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 0.25 -0.06 30 0 1,277 0
29JAN26 10.50 C 0.14 0.14 0.14 0.12 -0.05 30 10 279 0
29JAN26 11.00 C 0.07 0.07 0.07 0.06 -0.02 31 1 588 +1
29JAN26 11.50 C 0.05 0.05 0.05 0.02 -0.02 30 3 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.41 -0.08 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.16 -0.09 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.94 -0.11 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.71 -0.09 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.49 -0.14 35 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.27 -0.08 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.07 -0.10 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.91 -0.07 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.60 -0.07 31 0 550 0
26FEB26 9.75 C 0.00 0.00 0.00 0.50 -0.05 32 0 1,318 0
26FEB26 10.00 C 0.41 0.41 0.40 0.39 -0.07 32 6 1,112 +1
26FEB26 10.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 670 0
26FEB26 11.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 345 0
26FEB26 11.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 411 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 461 0
26FEB26 12.50 C 0.04 0.04 0.04 0.02 -0.01 31 2 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.64 -0.11 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.39 -0.11 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.15 -0.10 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.90 -0.10 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.69 -0.07 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.42 -0.09 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.17 -0.04 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.93 -0.08 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.69 -0.05 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.46 -0.08 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.21 -0.06 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.02 -0.03 39 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.81 -0.01 38 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.51 -0.14 30 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.32 -0.11 30 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.23 -0.03 35 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.03 -0.08 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.88 -0.08 33 0 260 0
30MAR26 9.50 C 0.00 0.00 0.00 0.75 -0.07 33 0 780 0
30MAR26 9.75 C 0.00 0.00 0.00 0.64 -0.06 33 0 3,459 0
30MAR26 10.00 C 0.00 0.00 0.00 0.54 -0.06 33 0 1,810 0
30MAR26 10.50 C 0.00 0.00 0.00 0.38 -0.05 34 0 360 0
30MAR26 11.00 C 0.28 0.28 0.27 0.26 -0.03 34 60 364 +60
30MAR26 11.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 1,793 0
30MAR26 12.00 C 0.15 0.15 0.15 0.11 -0.02 34 15 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 1,582 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.03 -0.10 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 -0.07 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.63 -0.05 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.43 -0.04 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.22 -0.05 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.02 -0.05 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.85 -0.04 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.12 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.52 0.00 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.30 -0.10 33 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.23 -0.03 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.10 -0.01 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.03 34 0 55 0
29JUN26 10.00 C 0.90 0.90 0.90 0.86 -0.06 35 30 159 +30
29JUN26 10.50 C 0.00 0.00 0.00 0.69 -0.04 35 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 2,226 0
29JUN26 11.50 C 0.00 0.00 0.00 0.41 -0.04 35 0 620 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 507 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 124 0
29JUN26 13.00 C 0.24 0.24 0.24 0.18 -0.02 34 15 475 -15
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 81 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.66 -0.08 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.47 -0.07 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.27 -0.08 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 -0.08 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.09 36 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.76 -0.08 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 -0.08 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 -0.07 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 -0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.24 -0.06 36 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.07 36 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.05 36 0 24 0
29SEP26 10.50 C 0.00 0.00 0.00 0.85 -0.07 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.07 36 0 18 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 -0.06 36 0 5,317 0
29SEP26 12.00 C 0.54 0.54 0.54 0.46 -0.06 36 1 11,388 -1
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.05 35 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.04 35 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.73 -0.06 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.52 -0.09 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.35 -0.09 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 -0.08 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.03 -0.07 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.07 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.65 -0.04 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 -0.07 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 -0.04 36 0 0 0
30DEC26 9.75 C 1.30 1.30 1.30 1.31 -0.05 36 2 2 +2
30DEC26 10.00 C 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 -0.05 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 5,505 0
30DEC26 11.50 C 0.00 0.00 0.00 0.77 -0.06 37 0 0 0
30DEC26 12.00 C 0.72 0.72 0.72 0.66 -0.05 37 1 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 2 0
TOTAL CALL 503 95,017 +81
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 465 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 598 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 6,039 0
30DEC25 9.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 2,920 0
30DEC25 9.50 P 0.16 0.16 0.14 0.17 +0.02 26 6 5,773 0
30DEC25 9.75 P 0.00 0.00 0.00 0.31 +0.05 26 0 1,309 0
30DEC25 10.00 P 0.00 0.00 0.00 0.49 +0.06 26 0 1,690 0
30DEC25 10.50 P 0.00 0.00 0.00 0.94 +0.09 0 0 1,046 0
30DEC25 11.00 P 0.00 0.00 0.00 1.44 +0.14 0 0 253 -439
30DEC25 11.50 P 0.00 0.00 0.00 1.94 +0.12 0 0 3,571 0
30DEC25 12.00 P 0.00 0.00 0.00 2.44 +0.12 0 0 229 -204
30DEC25 12.50 P 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.49 +0.15 98 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.94 +0.12 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.94 +0.11 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.94 +0.11 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.44 +0.11 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.44 +0.11 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.94 +0.11 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.44 +0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.94 +0.11 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.44 +0.10 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.44 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 124 0
29JAN26 8.50 P 0.06 0.06 0.06 0.06 0.00 30 1 211 +1
29JAN26 8.75 P 0.10 0.10 0.10 0.10 +0.01 29 2 219 -2
29JAN26 9.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 266 0
29JAN26 9.25 P 0.24 0.24 0.22 0.24 +0.03 29 57 494 +57
29JAN26 9.50 P 0.00 0.00 0.00 0.35 +0.04 29 0 550 0
29JAN26 9.75 P 0.44 0.47 0.44 0.48 +0.04 29 2 347 +2
29JAN26 10.00 P 0.00 0.00 0.00 0.64 +0.05 29 0 307 0
29JAN26 10.50 P 0.00 0.00 0.00 1.03 +0.08 30 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.46 +0.07 29 0 252 0
29JAN26 11.50 P 0.00 0.00 0.00 1.94 +0.08 0 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.44 +0.12 0 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.94 +0.06 0 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.49 +0.15 60 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.96 +0.14 58 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.44 +0.10 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.94 +0.11 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.44 +0.11 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.44 +0.11 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 11 0
26FEB26 8.00 P 0.06 0.06 0.06 0.06 +0.01 32 1 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 253 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 291 0
26FEB26 8.75 P 0.00 0.00 0.00 0.20 +0.02 32 0 559 0
26FEB26 9.00 P 0.26 0.26 0.26 0.27 +0.02 31 50 466 0
26FEB26 9.25 P 0.00 0.00 0.00 0.36 +0.02 31 0 752 0
26FEB26 9.50 P 0.00 0.00 0.00 0.48 +0.04 31 0 1,912 0
26FEB26 9.75 P 0.00 0.00 0.00 0.62 +0.05 31 0 2,013 0
26FEB26 10.00 P 0.00 0.00 0.00 0.77 +0.05 31 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.15 +0.09 33 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.94 +0.08 0 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 2.45 +0.07 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.49 +0.15 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.96 +0.13 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.44 +0.10 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.94 +0.11 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.44 +0.11 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 142 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 94 0
30MAR26 8.00 P 0.12 0.12 0.12 0.12 +0.01 33 70 433 -70
30MAR26 8.25 P 0.15 0.16 0.15 0.17 +0.02 33 121 684 +95
30MAR26 8.50 P 0.22 0.22 0.22 0.22 +0.02 32 15 7,700 0
30MAR26 8.75 P 0.00 0.00 0.00 0.30 +0.03 33 0 791 0
30MAR26 9.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 6,993 0
30MAR26 9.25 P 0.00 0.00 0.00 0.48 +0.04 32 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 +0.04 32 0 878 0
30MAR26 9.75 P 0.00 0.00 0.00 0.75 +0.06 33 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 0.88 +0.06 32 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.25 +0.08 34 0 244 0
30MAR26 11.00 P 0.00 0.00 0.00 1.66 +0.13 36 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.09 +0.13 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.55 +0.17 39 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.95 +0.07 32 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.49 +0.09 42 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 +0.13 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.44 +0.10 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.94 +0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.44 +0.11 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.44 +0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 +0.03 35 0 7 0
29JUN26 7.75 P 0.21 0.22 0.21 0.22 +0.02 34 10 114 +10
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 +0.02 34 0 320 0
29JUN26 8.50 P 0.42 0.42 0.42 0.42 +0.03 34 26 412 +20
29JUN26 8.75 P 0.00 0.00 0.00 0.51 +0.03 34 0 339 0
29JUN26 9.00 P 0.00 0.00 0.00 0.62 +0.05 34 0 2,143 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 +0.04 34 0 188 0
29JUN26 9.50 P 0.00 0.00 0.00 0.85 +0.04 34 0 327 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 +0.05 34 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.15 +0.07 35 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.09 36 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.86 +0.10 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.17 +0.02 33 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.55 0.00 31 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.99 -0.01 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.49 +0.05 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 +0.06 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 +0.11 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.94 +0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.44 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.44 +0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 +0.02 35 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 +0.01 35 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.02 34 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.03 34 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.03 35 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 +0.03 35 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 +0.03 34 0 65 0
29SEP26 9.50 P 0.00 0.00 0.00 1.16 +0.01 34 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 +0.05 35 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 +0.05 35 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 +0.07 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 +0.07 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 +0.13 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.98 +0.08 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.32 +0.01 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.10 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.27 +0.10 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 +0.11 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.09 +0.01 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 +0.10 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.10 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.55 +0.09 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.02 +0.10 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.49 +0.08 38 0 0 0
30DEC26 7.25 P 0.36 0.36 0.36 0.39 +0.01 35 5 5 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.02 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.03 35 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
30DEC26 8.50 P 0.83 0.83 0.83 0.83 0.00 35 1 14 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.97 +0.02 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.03 36 0 55 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 +0.04 36 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.01 35 0 5,502 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 +0.06 36 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 +0.05 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.96 +0.03 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.06 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.72 +0.05 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.11 +0.07 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.53 +0.08 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 +0.08 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 +0.08 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 +0.08 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 +0.08 38 0 0 0
TOTAL PUT 367 100,902 -524
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$ 18.64
30DEC25 9.75 C 0.00 0.00 0.00 8.90 +0.83 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 8.65 +0.82 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.34 +1.06 197 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.66 +0.88 103 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.28 +0.96 155 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.66 +0.83 85 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.16 +0.96 76 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.79 +0.96 124 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.31 +1.11 117 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.73 +1.03 89 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.28 +1.06 91 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 3.73 +0.94 71 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.16 +0.92 0 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 2.66 +0.91 0 0 742 0
30DEC25 16.50 C 2.16 2.16 2.16 2.17 +0.88 30 4 1,194 -4
30DEC25 17.00 C 1.10 1.62 1.10 1.75 +0.90 39 14 4,092 -12
30DEC25 17.50 C 0.91 1.27 0.91 1.24 +0.71 29 58 1,053 -40
30DEC25 18.00 C 0.42 0.89 0.42 0.88 +0.59 32 353 1,594 -274
30DEC25 18.50 C 0.25 0.63 0.25 0.56 +0.42 31 1,285 2,529 -647
30DEC25 19.00 C 0.17 0.38 0.17 0.35 +0.29 32 495 1,040 -57
30DEC25 19.50 C 0.10 0.22 0.10 0.19 +0.16 32 210 759 +75
30DEC25 20.00 C 0.09 0.14 0.09 0.10 +0.09 32 190 1,811 +10
30DEC25 21.00 C 0.05 0.05 0.05 0.02 +0.01 32 150 470 +135
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.69 +0.86 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.19 +0.99 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.79 +0.96 67 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.31 +0.98 64 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.73 +0.98 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.28 +1.03 48 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.73 +0.85 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.34 +0.93 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.71 +0.73 20 0 205 0
29JAN26 16.50 C 2.34 2.34 2.34 2.30 +0.74 29 3 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.01 +0.81 36 0 92 0
29JAN26 17.50 C 1.26 1.26 1.26 1.63 +0.71 35 60 689 0
29JAN26 18.00 C 0.70 1.12 0.70 1.26 +0.58 33 25 193 +20
29JAN26 18.50 C 0.89 0.98 0.89 0.98 +0.48 33 20 144 -7
29JAN26 19.00 C 0.40 0.77 0.40 0.76 +0.41 34 159 736 +114
29JAN26 19.50 C 0.60 0.60 0.60 0.58 +0.34 34 2 2,607 0
29JAN26 20.00 C 0.26 0.45 0.26 0.42 +0.26 34 244 369 +128
29JAN26 21.00 C 0.15 0.26 0.15 0.21 +0.14 34 195 351 +165
29JAN26 22.00 C 0.10 0.16 0.10 0.10 +0.07 34 853 1,096 +732
29JAN26 23.00 C 0.07 0.09 0.07 0.04 +0.03 33 138 191 +138
29JAN26 24.00 C 0.05 0.05 0.05 0.02 +0.01 34 19 141 +19
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.72 +0.83 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.22 +0.99 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.79 +0.96 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.31 +0.98 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.73 +0.95 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.28 +0.90 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.78 +0.90 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.34 +0.87 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.02 +0.85 38 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.59 +0.82 36 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.22 +0.78 36 0 305 0
26FEB26 17.50 C 1.66 1.66 1.58 1.87 +0.70 35 18 70 +12
26FEB26 18.00 C 1.50 1.53 1.50 1.51 +0.57 33 19 64 +11
26FEB26 18.50 C 0.00 0.00 0.00 1.25 +0.50 33 0 95 0
26FEB26 19.00 C 1.01 1.04 1.01 1.02 +0.44 33 16 99 +4
26FEB26 19.50 C 0.75 0.75 0.75 0.83 +0.39 34 4 31 +4
26FEB26 20.00 C 0.63 0.63 0.63 0.66 +0.33 34 11 38 +10
26FEB26 21.00 C 0.00 0.00 0.00 0.40 +0.22 34 0 1 0
26FEB26 22.00 C 0.30 0.30 0.30 0.23 +0.13 33 80 100 +70
26FEB26 23.00 C 0.15 0.15 0.15 0.13 +0.08 33 80 80 +65
26FEB26 24.00 C 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.98 +0.83 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.79 +0.96 63 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.34 +0.94 66 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.66 +0.76 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.31 +0.91 52 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 6.88 +0.99 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.22 +0.91 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 5.79 +0.87 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.31 +0.86 35 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.74 +0.74 0 0 6 0
30MAR26 14.50 C 4.41 4.44 4.41 4.28 +0.66 21 19 331 +15
30MAR26 15.00 C 0.00 0.00 0.00 3.87 +0.67 29 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.44 +0.79 30 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.25 +0.95 39 0 340 0
30MAR26 16.50 C 2.67 2.67 2.67 2.70 +0.66 32 1 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.37 +0.61 33 0 254 0
30MAR26 17.50 C 1.83 1.83 1.83 2.06 +0.57 34 15 265 +15
30MAR26 18.00 C 1.66 1.87 1.66 1.83 +0.56 35 61 3,877 0
30MAR26 18.50 C 1.52 1.52 1.52 1.60 +0.53 36 16 814 +16
30MAR26 19.00 C 1.35 1.35 1.35 1.35 +0.46 36 1 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 1.17 +0.44 36 0 554 0
30MAR26 20.00 C 0.71 0.77 0.71 0.98 +0.38 36 81 527 0
30MAR26 21.00 C 0.75 0.76 0.75 0.68 +0.29 36 6 616 +6
30MAR26 22.00 C 0.00 0.00 0.00 0.47 +0.22 36 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.31 +0.15 36 0 404 0
30MAR26 24.00 C 0.29 0.29 0.29 0.20 +0.10 35 20 191 +20
30MAR26 25.00 C 0.00 0.00 0.00 0.13 +0.07 36 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 35 0
30MAR26 27.00 C 0.13 0.13 0.13 0.05 +0.03 35 45 115 +30
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 8.39 +0.99 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.96 +0.96 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.34 +0.90 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.98 +0.91 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.55 +1.01 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.05 +0.96 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.62 +0.82 40 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.17 +0.81 38 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.83 +0.93 40 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.27 +0.73 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.01 +0.79 38 0 82 0
29JUN26 16.00 C 3.59 3.60 3.59 3.56 +0.59 35 7 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.23 +0.57 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.99 +0.62 37 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.71 +0.68 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.42 +0.54 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 2.20 +0.57 37 0 223 0
29JUN26 19.00 C 1.91 1.91 1.91 1.97 +0.50 37 1 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.79 +0.48 38 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.56 +0.43 37 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 +0.38 37 0 115 0
29JUN26 22.00 C 0.86 0.86 0.86 0.99 +0.31 37 10 28 +10
29JUN26 23.00 C 0.00 0.00 0.00 0.77 +0.26 37 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 +0.22 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.46 +0.17 37 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 +0.14 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 +0.10 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 +0.08 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 +0.06 37 0 1 0
29SEP26 12.00 C 7.11 7.11 7.11 7.04 +0.95 40 1 1 +1
29SEP26 12.50 C 0.00 0.00 0.00 6.61 +0.96 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.16 +0.93 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.77 +0.94 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.35 +0.89 37 0 0 0
29SEP26 14.50 C 4.97 4.97 4.97 5.01 +0.86 38 4 10 +4
29SEP26 15.00 C 0.00 0.00 0.00 4.52 +0.64 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.27 +0.83 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.94 +0.78 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.63 +0.73 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.32 +0.67 36 0 462 0
29SEP26 17.50 C 2.90 2.90 2.90 3.06 +0.64 36 5 88 -5
29SEP26 18.00 C 0.00 0.00 0.00 2.83 +0.62 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.59 +0.58 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.40 +0.57 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.20 +0.53 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 +0.51 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.69 +0.42 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.44 +0.37 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 +0.34 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.04 +0.32 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.86 +0.28 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 +0.24 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 +0.21 38 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 6.68 +0.92 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.30 +0.90 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.92 +0.90 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.53 +0.85 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.21 +0.84 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.85 +0.79 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.55 +0.76 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.22 +0.70 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.95 +0.68 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.68 +0.64 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.44 +0.64 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.21 +0.60 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.98 +0.57 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.78 +0.56 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.59 +0.53 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.40 +0.50 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.08 +0.46 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.79 +0.43 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.56 +0.39 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.37 +0.36 38 0 0 0
TOTAL CALL 4,998 58,372 +783
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,427 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,154 0
30DEC25 16.50 P 0.05 0.05 0.03 0.02 -0.04 34 77 4,742 -77
30DEC25 17.00 P 0.10 0.10 0.04 0.04 -0.11 32 417 2,310 -50
30DEC25 17.50 P 0.18 0.18 0.10 0.10 -0.20 32 55 1,198 0
30DEC25 18.00 P 0.34 0.34 0.20 0.22 -0.37 32 196 293 +72
30DEC25 18.50 P 0.45 0.48 0.38 0.41 -0.54 32 133 238 +43
30DEC25 19.00 P 0.00 0.00 0.00 0.69 -0.67 32 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 1.05 -0.78 34 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 1.48 -0.84 37 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 2.44 -0.95 47 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.46 -0.86 62 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.36 -0.96 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.36 -0.96 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.36 -0.96 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.50 -0.82 112 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.49 -0.83 120 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.36 -0.96 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.36 -0.96 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 167 0
29JAN26 15.50 P 0.07 0.07 0.07 0.05 -0.05 34 2 90 0
29JAN26 16.00 P 0.17 0.17 0.11 0.09 -0.09 33 100 3,078 +80
29JAN26 16.50 P 0.25 0.25 0.18 0.16 -0.13 34 31 624 -3
29JAN26 17.00 P 0.33 0.33 0.26 0.25 -0.19 33 26 695 -13
29JAN26 17.50 P 0.47 0.47 0.41 0.38 -0.27 33 11 618 +5
29JAN26 18.00 P 0.82 0.82 0.54 0.55 -0.37 33 357 410 +179
29JAN26 18.50 P 0.76 0.79 0.74 0.78 -0.46 33 1,130 1,192 +1,115
29JAN26 19.00 P 1.04 1.04 1.03 1.07 -0.52 34 28 73 +28
29JAN26 19.50 P 1.35 1.35 1.35 1.38 -0.60 34 15 15 +15
29JAN26 20.00 P 0.00 0.00 0.00 1.75 -0.63 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.58 -0.81 37 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.48 -0.84 40 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.48 -0.84 47 0 0 0
29JAN26 24.00 P 5.30 5.30 5.30 5.49 -0.85 55 1,000 1,000 +1,000
29JAN26 25.00 P 0.00 0.00 0.00 6.49 -0.88 61 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.50 -0.97 68 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 -0.04 34 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.08 -0.06 34 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.13 -0.09 34 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.20 -0.12 34 0 130 0
26FEB26 16.50 P 0.30 0.30 0.30 0.29 -0.17 33 3 724 0
26FEB26 17.00 P 0.00 0.00 0.00 0.41 -0.23 33 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 0.57 -0.28 33 0 709 0
26FEB26 18.00 P 0.74 0.74 0.74 0.77 -0.36 33 35 50 +27
26FEB26 18.50 P 0.00 0.00 0.00 1.00 -0.44 33 0 0 0
26FEB26 19.00 P 1.27 1.27 1.24 1.25 -0.49 33 30 30 +30
26FEB26 19.50 P 0.00 0.00 0.00 1.59 -0.51 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.87 -0.75 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.58 -0.83 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.60 -0.74 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.48 -0.84 38 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 5.51 -0.83 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.49 -0.88 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 -0.08 35 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.19 -0.11 35 0 384 0
30MAR26 15.50 P 0.32 0.32 0.32 0.28 -0.12 36 59 537 +59
30MAR26 16.00 P 0.00 0.00 0.00 0.37 -0.16 35 0 5,346 0
30MAR26 16.50 P 0.00 0.00 0.00 0.50 -0.20 35 0 1,419 0
30MAR26 17.00 P 0.63 0.63 0.63 0.64 -0.25 35 4 1,611 0
30MAR26 17.50 P 0.83 0.83 0.83 0.81 -0.33 35 1 658 +1
30MAR26 18.00 P 0.00 0.00 0.00 1.05 -0.35 36 0 8,913 0
30MAR26 18.50 P 1.37 1.37 1.30 1.27 -0.44 35 23 23 +23
30MAR26 19.00 P 1.61 1.67 1.61 1.54 -0.55 35 25 25 +25
30MAR26 19.50 P 1.92 1.92 1.88 1.85 -0.54 36 27 27 +27
30MAR26 20.00 P 0.00 0.00 0.00 2.13 -0.71 35 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.95 -0.56 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.75 -0.62 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.64 -0.69 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.60 -0.79 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.49 -0.88 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.51 -0.96 48 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.49 -0.83 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.42 -0.90 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.49 -0.83 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.07 37 0 84 0
29JUN26 13.50 P 0.26 0.26 0.26 0.24 -0.10 37 7 97 -7
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.11 37 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 -0.12 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 -0.16 36 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 -0.18 37 0 574 0
29JUN26 16.00 P 0.00 0.00 0.00 0.79 -0.22 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.96 -0.25 36 0 165 0
29JUN26 17.00 P 1.19 1.19 1.19 1.14 -0.30 36 75 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.36 -0.34 36 0 987 0
29JUN26 18.00 P 1.63 1.63 1.63 1.59 -0.38 36 5 252 0
29JUN26 18.50 P 0.00 0.00 0.00 1.89 -0.38 37 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.15 -0.44 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 2.36 -0.48 35 0 0 0
29JUN26 20.00 P 2.79 2.79 2.79 2.76 -0.47 37 5 74 -5
29JUN26 21.00 P 0.00 0.00 0.00 3.45 -0.48 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.14 -0.59 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.07 -0.65 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.86 -0.74 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.60 -0.77 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.52 -0.95 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.49 -0.84 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.42 -0.90 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.49 -0.84 45 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.06 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.08 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.10 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.12 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 -0.14 39 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 -0.17 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 -0.19 39 0 12 0
29SEP26 16.00 P 1.29 1.29 1.29 1.20 -0.23 39 1 381 +1
29SEP26 16.50 P 0.00 0.00 0.00 1.41 -0.25 39 0 591 0
29SEP26 17.00 P 1.90 1.90 1.90 1.62 -0.29 39 150 510 -65
29SEP26 17.50 P 0.00 0.00 0.00 1.86 -0.31 39 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 -0.34 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.38 -0.37 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.66 -0.41 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.97 -0.44 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.27 -0.48 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.95 -0.53 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.67 -0.60 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.46 -0.63 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.26 -0.69 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.11 -0.73 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.92 -0.82 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.81 -0.86 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.09 38 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.10 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.13 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.15 38 0 0 0
30DEC26 14.50 P 0.99 0.99 0.99 0.92 -0.17 38 20 0 -20
30DEC26 15.00 P 1.11 1.11 1.11 1.08 -0.19 38 20 60 +20
30DEC26 15.50 P 0.00 0.00 0.00 1.26 -0.23 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.46 -0.24 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 -0.27 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 -0.31 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 -0.33 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 -0.37 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.66 -0.39 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 -0.42 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 -0.44 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.57 -0.47 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.24 -0.52 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.94 -0.57 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.70 -0.62 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.50 -0.65 40 0 0 0
TOTAL PUT 4,068 65,370 +2,510
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$ 34.50
30DEC25 22.00 C 0.00 0.00 0.00 12.63 -0.30 124 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.63 -0.29 113 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.63 -0.30 103 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.63 -0.30 93 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.63 -0.30 83 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.64 -0.29 75 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.54 -0.40 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.54 -0.29 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.54 -0.29 24 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.54 -0.29 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.54 -0.29 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.62 -0.29 19 0 16 0
30DEC25 34.00 C 0.00 0.00 0.00 0.75 -0.27 15 0 60 0
30DEC25 35.00 C 0.30 0.33 0.26 0.23 -0.17 14 34 460 +5
30DEC25 36.00 C 0.06 0.06 0.06 0.04 -0.06 14 8 478 +8
30DEC25 37.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 577 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.79 -0.21 62 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.80 -0.21 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.80 -0.21 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.81 -0.21 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.61 -0.29 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.62 -0.43 15 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.63 -0.29 14 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.67 -0.29 14 0 31 0
29JAN26 33.00 C 1.98 1.98 1.98 1.85 -0.28 16 15 56 +15
29JAN26 34.00 C 0.00 0.00 0.00 1.10 -0.25 15 0 35 0
29JAN26 35.00 C 0.00 0.00 0.00 0.57 -0.19 15 0 41 0
29JAN26 36.00 C 0.37 0.37 0.32 0.25 -0.13 15 9 195 +3
29JAN26 37.00 C 0.18 0.18 0.17 0.10 -0.06 15 7 302 +5
29JAN26 38.00 C 0.09 0.09 0.09 0.03 -0.03 15 4 777 +4
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 160 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.86 -0.21 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.87 -0.21 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.88 -0.21 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.88 -0.22 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.69 -0.29 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.71 -0.34 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.75 -0.29 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.86 -0.27 16 0 0 0
26FEB26 33.00 C 2.18 2.19 2.18 2.11 -0.26 17 17 45 +15
26FEB26 34.00 C 0.00 0.00 0.00 1.42 -0.23 16 0 15 0
26FEB26 35.00 C 0.94 0.94 0.93 0.89 -0.18 16 3 73 +1
26FEB26 36.00 C 0.00 0.00 0.00 0.51 -0.14 16 0 122 0
26FEB26 37.00 C 0.00 0.00 0.00 0.27 -0.09 16 0 381 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 -0.05 16 0 1,614 0
26FEB26 39.00 C 0.14 0.14 0.14 0.06 -0.03 16 15 301 +15
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.92 -0.22 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.94 -0.21 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.95 -0.21 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.97 -0.21 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.97 -0.23 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.79 -0.28 17 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.84 -0.26 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.93 -0.24 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.08 -0.22 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.39 -0.20 18 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.73 -0.16 17 0 42 0
30MAR26 35.00 C 0.00 0.00 0.00 1.21 -0.04 17 0 300 0
30MAR26 36.00 C 0.00 0.00 0.00 0.80 -0.08 17 0 77 0
30MAR26 37.00 C 0.00 0.00 0.00 0.51 -0.05 17 0 413 0
30MAR26 38.00 C 0.00 0.00 0.00 0.31 -0.03 17 0 118 0
30MAR26 39.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 295 0
30MAR26 40.00 C 0.20 0.21 0.20 0.10 -0.01 17 25 2,117 0
30MAR26 41.00 C 0.00 0.00 0.00 0.06 0.00 17 0 249 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 0.00 17 0 144 0
30MAR26 43.00 C 0.08 0.08 0.08 0.02 0.00 18 25 531 -24
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.14 -0.21 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.16 -0.21 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.19 -0.21 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.20 -0.23 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.24 -0.09 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.16 -0.26 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.31 -0.25 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.53 -0.24 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.84 -0.20 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.23 -0.18 17 0 82 0
29JUN26 35.00 C 1.78 1.78 1.78 1.71 -0.15 17 2 124 +2
29JUN26 36.00 C 0.00 0.00 0.00 1.28 -0.13 17 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 0.96 -0.12 18 0 410 0
29JUN26 38.00 C 0.00 0.00 0.00 0.69 -0.09 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.48 -0.07 17 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 -0.05 17 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 88 0
29JUN26 43.00 C 0.16 0.16 0.16 0.10 -0.01 18 2 82 +2
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 149 0
29JUN26 45.00 C 0.10 0.10 0.10 0.04 -0.01 18 3 73 +3
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 18 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 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.14 -0.21 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.16 -0.22 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.20 -0.21 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.23 -0.22 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.29 -0.10 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.23 -0.28 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.42 -0.27 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.68 -0.26 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.02 -0.24 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.44 -0.22 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 1.94 -0.20 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.52 -0.18 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.22 -0.15 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 0.93 -0.14 18 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 -0.13 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 -0.10 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 -0.07 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 -0.06 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.05 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 51 0
29SEP26 45.00 C 0.22 0.22 0.22 0.11 -0.03 18 2 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29SEP26 50.00 C 0.07 0.07 0.07 0.02 -0.01 18 2 51 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.14 -0.21 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.17 -0.21 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.20 -0.22 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.24 -0.23 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.32 -0.19 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.29 -0.39 17 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.50 -0.42 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.79 -0.43 17 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.16 -0.44 17 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.61 -0.43 17 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.13 -0.42 17 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.72 -0.41 17 0 214 0
30DEC26 37.00 C 1.39 1.39 1.39 1.40 -0.37 17 2 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.14 -0.27 17 0 40 0
30DEC26 39.00 C 0.00 0.00 0.00 0.90 -0.26 17 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.71 -0.24 17 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.55 -0.21 17 0 3 0
30DEC26 42.00 C 0.56 0.56 0.56 0.43 -0.19 17 4 24 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.33 -0.18 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.16 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 -0.15 17 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.12 17 0 0 0
TOTAL CALL 179 28,597 +54
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 15 0 281 0
30DEC25 34.00 P 0.16 0.17 0.13 0.18 +0.02 14 174 1,428 +151
30DEC25 35.00 P 0.51 0.53 0.51 0.66 +0.12 13 6 1,696 -4
30DEC25 36.00 P 0.00 0.00 0.00 1.51 +0.27 14 0 1,294 0
30DEC25 37.00 P 0.00 0.00 0.00 2.50 +0.28 0 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.50 +0.28 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.50 +0.28 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.50 +0.28 0 0 558 0
30DEC25 41.00 P 0.00 0.00 0.00 6.50 +0.28 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.50 +0.28 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.50 +0.28 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.50 +0.28 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.50 +0.28 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.50 +0.28 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.50 +0.28 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.00 +0.28 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.50 +0.28 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.00 +0.28 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.50 +0.28 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 0.00 14 0 70 0
29JAN26 33.00 P 0.00 0.00 0.00 0.17 +0.01 14 0 690 0
29JAN26 34.00 P 0.46 0.46 0.39 0.45 +0.07 14 153 653 +152
29JAN26 35.00 P 0.88 0.91 0.80 0.91 +0.11 14 113 582 +108
29JAN26 36.00 P 1.46 1.56 1.46 1.63 +0.18 14 4 350 +2
29JAN26 37.00 P 0.00 0.00 0.00 2.52 +0.24 15 0 198 0
29JAN26 38.00 P 0.00 0.00 0.00 3.50 +0.28 0 0 461 0
29JAN26 39.00 P 4.29 4.29 4.29 4.50 +0.28 0 2 124 0
29JAN26 40.00 P 0.00 0.00 0.00 5.50 +0.28 0 0 243 0
29JAN26 41.00 P 6.28 6.28 6.28 6.50 +0.28 0 1 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.50 +0.28 0 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 8.50 +0.28 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.50 +0.28 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.50 +0.28 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.50 +0.28 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.50 +0.28 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.00 +0.28 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 23 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 0.00 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 256 0
26FEB26 33.00 P 0.33 0.33 0.33 0.34 +0.04 15 10 405 +10
26FEB26 34.00 P 0.58 0.64 0.58 0.66 +0.07 15 5 637 0
26FEB26 35.00 P 0.00 0.00 0.00 1.13 +0.11 15 0 2,826 0
26FEB26 36.00 P 0.00 0.00 0.00 1.78 +0.18 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.61 +0.21 16 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.52 +0.26 16 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.50 +0.28 0 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 5.50 +0.28 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.50 +0.28 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.50 +0.28 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.50 +0.28 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.50 +0.28 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.50 +0.28 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.50 +0.28 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.50 +0.28 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.00 +0.28 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 0.00 0.00 0.00 0.03 +0.01 17 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 179 0
30MAR26 31.00 P 0.16 0.17 0.16 0.14 +0.03 16 300 150 -217
30MAR26 32.00 P 0.28 0.28 0.28 0.29 +0.05 16 51 631 +50
30MAR26 33.00 P 0.47 0.47 0.47 0.52 +0.07 16 2 501 0
30MAR26 34.00 P 0.82 0.83 0.80 0.87 +0.13 16 17 185 0
30MAR26 35.00 P 0.00 0.00 0.00 1.35 +0.11 16 0 791 0
30MAR26 36.00 P 0.00 0.00 0.00 1.96 +0.19 16 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.75 +0.25 17 0 271 0
30MAR26 38.00 P 3.63 3.63 3.57 3.59 +0.27 17 2 226 -1
30MAR26 39.00 P 4.47 4.47 4.47 4.51 +0.27 16 1 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.50 +0.28 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.50 +0.28 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.50 +0.28 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.50 +0.28 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.50 +0.28 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.50 +0.28 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.50 +0.28 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.50 +0.28 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.00 +0.28 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.50 +0.28 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.00 +0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.50 +0.28 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 0.04 +0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 3 0
29JUN26 28.00 P 0.12 0.12 0.12 0.14 +0.02 18 3 183 +3
29JUN26 29.00 P 0.22 0.22 0.22 0.23 +0.02 17 5 13 +5
29JUN26 30.00 P 0.36 0.36 0.36 0.39 +0.05 17 50 147 +31
29JUN26 31.00 P 0.00 0.00 0.00 0.62 +0.07 17 0 257 0
29JUN26 32.00 P 0.81 0.81 0.81 0.92 +0.09 17 3 462 +3
29JUN26 33.00 P 1.20 1.20 1.20 1.31 +0.11 17 2 230 +2
29JUN26 34.00 P 1.72 1.72 1.72 1.84 +0.14 17 1 209 +1
29JUN26 35.00 P 0.00 0.00 0.00 2.41 +0.15 17 0 242 0
29JUN26 36.00 P 2.82 2.82 2.82 3.08 +0.19 17 1 241 +1
29JUN26 37.00 P 0.00 0.00 0.00 3.81 +0.21 17 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 4.60 +0.22 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.45 +0.25 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.14 +0.07 11 0 195 0
29JUN26 41.00 P 0.00 0.00 0.00 7.04 +0.19 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.95 +0.19 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 8.87 +0.19 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.82 +0.20 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 10.78 +0.21 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.74 +0.21 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.70 +0.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.67 +0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.63 +0.19 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.62 +0.21 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.06 +0.21 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.50 +0.21 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.34 +0.60 24 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.80 +0.30 26 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 0.00 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 0.00 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.01 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 +0.01 17 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.88 +0.03 17 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.22 +0.05 17 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 +0.06 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 +0.08 18 0 38 0
29SEP26 35.00 P 0.00 0.00 0.00 2.74 +0.10 18 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.38 +0.13 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.08 +0.15 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.84 +0.17 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.64 +0.18 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.34 +0.06 15 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.21 +0.18 14 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.10 +0.19 12 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.01 +0.19 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.94 +0.19 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.89 +0.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.84 +0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.80 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.77 +0.21 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.74 +0.21 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.71 +0.21 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.15 +0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.04 17 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.07 17 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.09 17 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.10 17 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 -0.13 17 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 -0.14 17 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 -0.15 17 0 22 0
30DEC26 32.00 P 1.66 1.66 1.66 1.40 -0.16 17 5 60 0
30DEC26 33.00 P 2.10 2.10 2.10 1.79 -0.15 17 1 26 +1
30DEC26 34.00 P 2.63 2.63 2.63 2.28 -0.22 17 1 175 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.85 -0.11 17 0 121 0
30DEC26 36.00 P 0.00 0.00 0.00 3.48 -0.09 17 0 3 0
30DEC26 37.00 P 4.77 4.77 4.77 4.16 -0.07 17 2 29 +2
30DEC26 38.00 P 0.00 0.00 0.00 4.91 -0.02 17 0 39 0
30DEC26 39.00 P 6.30 6.30 6.30 5.71 +0.02 17 9 9 +9
30DEC26 40.00 P 0.00 0.00 0.00 6.73 +0.05 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.63 +0.09 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.55 +0.12 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.50 +0.16 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.46 +0.19 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.44 +0.21 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.43 +0.23 25 0 0 0
TOTAL PUT 924 25,752 +310
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 88.35
30DEC25 46.00 C 0.00 0.00 0.00 42.41 -0.71 82 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.54 -0.58 149 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.35 -0.77 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.38 -0.75 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.42 -0.79 93 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.91 -0.72 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.42 -0.72 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.88 -0.76 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.43 -0.71 60 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.98 -0.67 76 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.43 -0.72 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 21.10 -0.56 73 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.99 -0.40 85 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.10 -0.56 56 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 13.70 -0.47 53 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 11.25 -0.42 47 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 8.46 -0.72 19 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 6.20 -0.35 27 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 3.83 -0.47 21 0 295 0
30DEC25 87.50 C 2.37 2.41 2.37 1.89 -0.54 19 5 202 -3
30DEC25 90.00 C 1.13 1.31 0.80 0.80 -0.33 19 80 118 -36
30DEC25 92.50 C 0.41 0.41 0.32 0.25 -0.20 19 17 299 0
30DEC25 95.00 C 0.19 0.19 0.18 0.06 -0.07 20 50 1,408 +40
30DEC25 97.50 C 0.08 0.08 0.08 0.01 -0.02 19 4 160 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.07 -0.72 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.58 -0.72 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.26 -0.39 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.83 -0.49 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.10 -0.73 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.99 -0.40 45 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 16.36 -0.50 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.70 -0.47 23 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.25 -1.09 21 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.67 -0.83 11 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 6.88 -0.39 23 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 4.91 -0.49 22 0 80 0
29JAN26 87.50 C 4.13 4.13 4.13 3.24 -0.58 21 15 107 +15
29JAN26 90.00 C 2.50 2.50 2.19 2.18 -0.38 22 4 104 -2
29JAN26 92.50 C 1.68 1.69 1.55 1.30 -0.32 22 55 90 0
29JAN26 95.00 C 1.08 1.08 0.99 0.75 -0.25 22 20 268 +20
29JAN26 97.50 C 0.00 0.00 0.00 0.39 -0.20 22 0 256 0
29JAN26 100.00 C 0.00 0.00 0.00 0.19 -0.12 22 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.09 -0.07 22 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 111 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 197 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.25 -0.19 57 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.26 -1.36 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.31 -0.53 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.85 -0.15 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.38 -0.01 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.36 -0.50 21 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.70 -0.89 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.72 -1.05 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.76 -0.58 25 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 7.35 -0.83 21 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 5.55 -0.72 21 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 4.22 -0.51 22 0 41 0
26FEB26 90.00 C 3.41 3.41 3.41 3.08 -0.41 22 15 62 0
26FEB26 92.50 C 0.00 0.00 0.00 2.14 -0.39 22 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 1.42 -0.40 22 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 0.91 -0.32 22 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 0.56 -0.24 22 0 75 0
26FEB26 102.50 C 0.00 0.00 0.00 0.34 -0.17 22 0 85 0
26FEB26 105.00 C 0.00 0.00 0.00 0.20 -0.11 22 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.11 -0.08 22 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 -0.05 22 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.74 -0.54 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.93 -0.29 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.79 -0.71 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.79 -0.44 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.44 -0.81 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.33 -0.71 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.42 -1.35 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.52 -0.27 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.25 -0.49 44 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.49 -1.13 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.31 -0.53 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.85 -0.39 34 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.40 +0.01 30 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.86 -0.09 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.70 -0.04 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.01 -0.76 20 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.99 -0.95 21 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 8.58 -0.28 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 6.84 -0.39 24 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.35 -0.47 23 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.22 -0.39 24 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 3.27 -0.35 24 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 2.44 -0.36 24 0 47 0
30MAR26 97.50 C 0.00 0.00 0.00 1.79 -0.35 24 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.29 -0.29 24 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 0.91 -0.23 24 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 0.63 -0.18 24 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.43 -0.14 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.29 -0.11 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.08 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.33 -0.71 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.80 -0.98 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.54 -1.04 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.25 -0.72 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.49 -1.13 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.31 -0.80 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.85 -0.99 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.62 -0.70 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.23 -0.95 21 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.11 -0.97 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.20 -0.47 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.22 -0.92 23 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.63 -1.17 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.30 -0.60 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.92 -0.64 25 0 4 0
29JUN26 90.00 C 6.66 6.66 6.66 5.89 -0.54 25 2 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.69 -0.66 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.92 -0.47 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 3.15 -0.41 25 0 6 0
29JUN26 100.00 C 3.33 3.33 3.33 2.51 -0.36 25 4 7 +4
29JUN26 102.50 C 0.00 0.00 0.00 1.98 -0.33 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.56 -0.27 25 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.21 -0.23 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.93 -0.21 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.70 -0.16 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.53 -0.13 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.54 -1.04 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.25 -0.72 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.80 -0.82 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.46 -0.65 24 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.13 -0.71 24 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.87 -0.45 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.75 -0.91 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.73 -0.85 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.77 -0.95 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.34 -0.65 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.67 -0.71 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.52 -0.49 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.49 -0.17 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.13 -0.65 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.13 -0.61 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.42 -0.40 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.60 -0.39 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.94 -0.34 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.31 -0.33 27 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.83 -0.27 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.37 -0.26 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.96 -0.20 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.63 -0.20 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.38 -0.15 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.77 -0.63 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.41 -1.04 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.40 -0.67 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.28 -0.82 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.31 -0.96 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.48 -0.85 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.93 -0.84 25 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 11.57 -0.67 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.26 -0.70 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.33 -0.41 26 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.41 -0.39 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 7.36 -0.66 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.46 -0.69 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.89 -0.51 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.13 -0.50 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.54 -0.43 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.94 -0.44 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.47 -0.36 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.93 -0.36 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.55 -0.30 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.23 -0.28 26 0 0 0
TOTAL CALL 271 8,358 +38
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
30DEC25 80.00 P 0.05 0.05 0.05 0.01 0.00 20 40 338 0
30DEC25 82.50 P 0.09 0.09 0.09 0.06 0.00 19 2 243 0
30DEC25 85.00 P 0.25 0.35 0.25 0.30 +0.04 19 2 261 0
30DEC25 87.50 P 0.92 0.92 0.77 1.02 +0.17 20 46 388 0
30DEC25 90.00 P 1.86 2.11 1.73 2.41 +0.36 20 60 168 +30
30DEC25 92.50 P 0.00 0.00 0.00 4.44 +0.55 23 0 40 0
30DEC25 95.00 P 0.00 0.00 0.00 6.66 +0.48 20 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 9.15 +0.70 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.00 +1.05 47 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.57 +0.72 56 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.69 +0.74 45 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.15 +0.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.65 +0.50 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.15 +0.50 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.37 +1.22 96 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 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 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 0.00 22 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 137 0
29JAN26 80.00 P 0.29 0.29 0.29 0.28 -0.01 22 5 214 +5
29JAN26 82.50 P 0.00 0.00 0.00 0.64 +0.01 22 0 272 0
29JAN26 85.00 P 1.14 1.14 1.14 1.27 +0.09 22 3 258 0
29JAN26 87.50 P 0.00 0.00 0.00 2.24 +0.15 22 0 63 0
29JAN26 90.00 P 3.03 3.03 3.03 3.59 +0.24 22 15 31 -5
29JAN26 92.50 P 0.00 0.00 0.00 5.29 +0.35 23 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.32 +0.53 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.29 +0.48 21 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.00 +0.63 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.57 +0.72 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.87 +0.62 35 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.41 +0.41 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.65 +0.07 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.44 +0.29 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.37 +0.64 58 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 0.00 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 0.33 -0.03 22 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.64 -0.02 22 0 61 0
26FEB26 82.50 P 1.17 1.17 1.08 1.16 +0.02 22 17 259 +17
26FEB26 85.00 P 0.00 0.00 0.00 1.91 +0.04 22 0 175 0
26FEB26 87.50 P 0.00 0.00 0.00 2.96 +0.11 22 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 4.24 +0.11 22 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 5.83 +0.17 22 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.45 +0.12 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.61 +0.31 22 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.19 +0.82 26 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.57 +0.58 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.97 +0.72 30 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.41 +0.41 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.16 +0.58 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.44 +0.29 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.37 +0.64 47 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 0.00 24 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 24 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.78 0.00 24 0 247 0
30MAR26 80.00 P 1.24 1.24 1.24 1.27 +0.03 24 1 106 -1
30MAR26 82.50 P 0.00 0.00 0.00 1.95 +0.08 24 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.83 +0.14 24 0 357 0
30MAR26 87.50 P 0.00 0.00 0.00 3.93 +0.21 24 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.19 +0.18 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 6.66 +0.31 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.57 +0.40 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.53 +0.66 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.65 +0.48 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.89 +0.90 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.97 +0.30 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.58 +0.58 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.16 +0.58 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.44 +0.29 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.37 +0.64 41 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 0.00 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 0.00 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 0.00 25 0 49 0
29JUN26 70.00 P 0.93 0.93 0.93 0.96 +0.01 25 15 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.34 -0.01 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.88 +0.02 24 0 21 0
29JUN26 77.50 P 2.35 2.55 2.35 2.58 +0.05 24 6 14 -5
29JUN26 80.00 P 0.00 0.00 0.00 3.42 +0.08 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.41 +0.12 24 0 91 0
29JUN26 85.00 P 5.23 5.23 5.23 5.59 +0.19 24 15 47 +15
29JUN26 87.50 P 0.00 0.00 0.00 6.98 +0.30 24 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 8.31 +0.12 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.97 +0.37 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.18 +0.82 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.09 +1.04 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.76 +0.64 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.94 +0.29 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.79 +0.59 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.15 +0.72 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.00 +0.43 20 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.67 +0.83 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.88 +0.96 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 0.00 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 +0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.68 +0.02 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.98 +0.03 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.37 +0.05 26 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.79 +0.05 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.38 +0.07 26 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.09 +0.10 26 0 100 0
29SEP26 77.50 P 3.49 3.49 3.49 3.89 +0.13 26 1 44 -1
29SEP26 80.00 P 0.00 0.00 0.00 4.83 +0.14 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.91 +0.18 26 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.08 +0.22 26 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.40 +0.24 26 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.92 +0.39 26 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.54 +0.26 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.37 +0.30 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.90 +0.54 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.16 +0.92 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.15 +1.02 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.02 +0.50 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.04 +0.03 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.12 +0.03 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.31 +0.37 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.50 +0.14 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.02 26 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 -0.02 26 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.42 -0.01 26 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.07 +0.01 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.83 +0.01 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.76 +0.08 26 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.67 +0.05 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.79 +0.08 26 0 0 0
30DEC26 85.00 P 8.00 8.00 8.00 7.96 +0.10 26 1 1 +1
30DEC26 87.50 P 0.00 0.00 0.00 9.67 +0.44 27 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 10.91 +0.39 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.72 +0.34 27 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.51 +0.47 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.40 +0.49 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.29 +0.39 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.22 +0.65 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.18 +0.56 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.24 +0.64 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.29 +0.64 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.35 +0.69 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.41 +0.46 28 0 0 0
TOTAL PUT 229 7,927 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 14.88
30DEC25 9.75 C 0.00 0.00 0.00 5.16 +0.27 101 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.91 +0.27 95 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.41 +0.26 84 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.91 +0.27 74 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.41 +0.26 64 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.91 +0.26 54 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.40 +0.25 37 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.90 +0.25 29 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.41 +0.24 27 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.96 +0.25 28 0 166 0
30DEC25 14.50 C 0.52 0.55 0.51 0.54 +0.18 25 71 345 +8
30DEC25 15.00 C 0.22 0.28 0.22 0.28 +0.12 27 15 675 +7
30DEC25 15.50 C 0.11 0.13 0.11 0.11 +0.06 26 625 2,034 +616
30DEC25 16.00 C 0.05 0.06 0.05 0.04 +0.02 27 27 1,341 +27
30DEC25 16.50 C 0.03 0.03 0.03 0.01 0.00 26 7 1,599 -7
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 39 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.19 +0.27 60 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.94 +0.29 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.44 +0.29 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.95 +0.30 47 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.45 +0.30 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.96 +0.30 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.44 +0.25 25 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.96 +0.24 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.51 +0.22 25 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.13 +0.20 26 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.79 +0.21 26 0 337 0
29JAN26 15.00 C 0.49 0.49 0.47 0.51 +0.14 25 6 298 +6
29JAN26 15.50 C 0.27 0.31 0.27 0.29 +0.08 24 24 266 -5
29JAN26 16.00 C 0.20 0.20 0.19 0.18 +0.07 25 7 92 +4
29JAN26 16.50 C 0.11 0.11 0.11 0.10 +0.04 25 5 64 +5
29JAN26 17.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.22 +0.29 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.97 +0.29 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.48 +0.29 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.98 +0.29 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.49 +0.28 34 0 0 0
26FEB26 12.00 C 2.93 2.93 2.93 3.01 +0.29 32 10 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.50 +0.23 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.04 +0.21 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.63 +0.20 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.28 +0.20 26 0 65 0
26FEB26 14.50 C 0.00 0.00 0.00 0.93 +0.14 25 0 22 0
26FEB26 15.00 C 0.67 0.67 0.67 0.67 +0.11 25 30 85 +30
26FEB26 15.50 C 0.41 0.46 0.41 0.48 +0.10 26 5 27 +5
26FEB26 16.00 C 0.00 0.00 0.00 0.32 +0.06 26 0 19 0
26FEB26 16.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 1 0
26FEB26 17.00 C 0.16 0.16 0.16 0.13 +0.03 26 30 31 +27
26FEB26 17.50 C 0.12 0.12 0.11 0.08 +0.02 26 23 40 +20
26FEB26 18.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 19.00 C 0.05 0.05 0.05 0.01 0.00 24 3 0 -3
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.26 +0.26 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.01 +0.30 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.52 +0.28 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.04 +0.29 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 +0.27 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.09 +0.27 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.61 +0.23 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.19 +0.21 28 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.81 +0.20 28 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.49 +0.20 29 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.19 +0.17 29 0 109 0
30MAR26 15.00 C 0.00 0.00 0.00 0.94 +0.16 29 0 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.72 +0.12 29 0 334 0
30MAR26 16.00 C 0.00 0.00 0.00 0.54 +0.10 28 0 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.40 +0.08 28 0 180 0
30MAR26 17.00 C 0.34 0.34 0.34 0.29 +0.06 28 3 586 +3
30MAR26 17.50 C 0.00 0.00 0.00 0.21 +0.05 28 0 83 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 150 0
30MAR26 19.00 C 0.11 0.11 0.11 0.07 +0.02 28 3 44 +3
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.37 +0.30 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.13 +0.31 40 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.65 +0.30 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.19 +0.30 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 +0.30 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 +0.28 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.88 +0.26 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.48 +0.26 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 +0.16 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.73 +0.15 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.45 +0.13 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.20 +0.12 28 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.98 +0.10 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.80 +0.07 28 0 11 0
29JUN26 16.50 C 0.71 0.71 0.71 0.66 +0.07 28 2 104 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.52 +0.05 28 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 +0.04 28 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.05 28 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.03 28 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 26 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 30 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 5.37 +0.30 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 +0.29 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 +0.27 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.19 +0.26 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 +0.25 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.39 +0.28 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 +0.27 32 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 +0.33 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 +0.25 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.94 +0.25 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 +0.23 30 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 +0.21 30 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 +0.21 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.19 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 +0.19 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.17 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.15 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 +0.15 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.12 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.11 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.10 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.08 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.07 30 0 189 0
30DEC26 9.75 C 0.00 0.00 0.00 5.37 +0.25 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 +0.24 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 +0.24 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.25 +0.29 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 +0.25 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.43 +0.22 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 +0.18 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.63 +0.08 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 +0.11 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 +0.10 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 +0.09 28 0 0 0
30DEC26 15.00 C 1.63 1.63 1.63 1.54 +0.07 28 10 20 +10
30DEC26 15.50 C 0.00 0.00 0.00 1.34 +0.02 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 +0.04 28 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 +0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
TOTAL CALL 906 16,929 +758
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 195 0
30DEC25 13.00 P 0.01 0.01 0.01 0.01 0.00 34 40 798 -40
30DEC25 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,366 0
30DEC25 14.00 P 0.05 0.05 0.05 0.04 -0.04 25 1 749 0
30DEC25 14.50 P 0.18 0.18 0.14 0.15 -0.07 25 30 1,418 0
30DEC25 15.00 P 0.45 0.45 0.39 0.38 -0.14 26 42 849 +1
30DEC25 15.50 P 0.00 0.00 0.00 0.71 -0.19 26 0 466 0
30DEC25 16.00 P 0.00 0.00 0.00 1.14 -0.23 26 0 299 0
30DEC25 16.50 P 0.00 0.00 0.00 1.62 -0.25 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.12 -0.25 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.62 -0.26 0 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.12 -0.26 0 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.62 -0.26 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.12 -0.26 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.62 -0.27 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.12 -0.26 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.12 -0.27 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.12 -0.30 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.12 -0.30 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.12 -0.27 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.12 -0.26 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.12 -0.30 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.12 -0.30 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.12 -0.27 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.12 -0.30 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 -0.01 25 40 57 -40
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 274 0
29JAN26 13.50 P 0.08 0.08 0.08 0.08 -0.03 25 5 88 +5
29JAN26 14.00 P 0.21 0.21 0.19 0.17 -0.05 24 35 196 -30
29JAN26 14.50 P 0.34 0.34 0.34 0.32 -0.10 24 7 280 0
29JAN26 15.00 P 0.00 0.00 0.00 0.55 -0.15 24 0 136 0
29JAN26 15.50 P 0.00 0.00 0.00 0.87 -0.18 25 0 55 0
29JAN26 16.00 P 0.00 0.00 0.00 1.24 -0.19 25 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.67 -0.22 25 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.13 -0.24 24 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.62 -0.31 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.12 -0.30 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.62 -0.31 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.12 -0.30 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.62 -0.30 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 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 0.02 -0.01 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 208 0
26FEB26 13.50 P 0.18 0.18 0.18 0.17 -0.05 26 40 357 -40
26FEB26 14.00 P 0.29 0.29 0.29 0.29 -0.07 25 30 94 -30
26FEB26 14.50 P 0.00 0.00 0.00 0.46 -0.12 25 0 37 0
26FEB26 15.00 P 0.00 0.00 0.00 0.70 -0.14 25 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.00 -0.17 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.35 -0.19 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.74 -0.21 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.18 -0.22 25 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.64 -0.29 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.12 -0.30 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.62 -0.31 0 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.12 -0.30 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.62 -0.30 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 -0.01 26 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 98 0
30MAR26 12.00 P 0.09 0.09 0.09 0.07 -0.01 29 9 400 +7
30MAR26 12.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 780 0
30MAR26 13.00 P 0.20 0.20 0.20 0.20 -0.04 28 3 83 +3
30MAR26 13.50 P 0.34 0.34 0.34 0.31 -0.06 28 30 215 +30
30MAR26 14.00 P 0.51 0.51 0.49 0.46 -0.09 28 9 305 -2
30MAR26 14.50 P 0.00 0.00 0.00 0.65 -0.12 27 0 142 0
30MAR26 15.00 P 0.88 0.88 0.88 0.88 -0.14 27 4 97 +4
30MAR26 15.50 P 0.00 0.00 0.00 1.19 -0.15 28 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.53 -0.15 28 0 166 0
30MAR26 16.50 P 0.00 0.00 0.00 1.89 -0.17 28 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.29 -0.24 28 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.72 -0.24 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.15 -0.27 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.62 -0.31 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.12 -0.30 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.62 -0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.12 -0.28 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.12 -0.29 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.12 -0.30 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.12 -0.30 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.12 -0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.12 -0.29 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.12 -0.30 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.12 -0.30 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.12 -0.29 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.12 -0.30 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 -0.04 28 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 -0.05 28 0 75 0
29JUN26 13.00 P 0.54 0.54 0.54 0.55 -0.06 28 30 239 +30
29JUN26 13.50 P 0.00 0.00 0.00 0.73 -0.07 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.94 -0.09 28 0 581 0
29JUN26 14.50 P 1.16 1.16 1.16 1.20 -0.09 28 1 195 +1
29JUN26 15.00 P 1.45 1.45 1.45 1.48 -0.16 28 1 85 +1
29JUN26 15.50 P 0.00 0.00 0.00 1.80 -0.11 28 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.14 -0.14 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.43 -0.26 26 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.81 -0.25 25 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.20 -0.26 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.62 -0.28 23 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.08 -0.26 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.52 -0.27 22 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.00 -0.24 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.46 -0.25 19 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.39 -0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.30 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.26 -0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.24 -0.25 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 0.00 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 -0.03 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.04 29 0 59 0
29SEP26 13.50 P 0.91 0.91 0.91 0.98 -0.05 29 25 149 +25
29SEP26 14.00 P 1.13 1.13 1.13 1.21 -0.07 29 25 164 +25
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.06 29 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.78 -0.05 30 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.10 -0.06 30 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 -0.14 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 -0.17 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 -0.19 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 -0.21 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.82 -0.23 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 -0.26 26 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 -0.23 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.11 -0.23 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.55 -0.24 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.46 -0.30 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
30DEC26 11.50 P 0.45 0.45 0.45 0.42 -0.06 28 10 30 +10
30DEC26 12.00 P 0.00 0.00 0.00 0.55 -0.07 28 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 -0.07 28 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.07 28 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 -0.08 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.34 -0.08 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 -0.12 28 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.18 27 0 160 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 -0.14 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 -0.16 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 -0.17 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 -0.19 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.20 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.94 -0.22 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.36 -0.21 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.77 -0.22 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.22 27 0 0 0
TOTAL PUT 417 17,667 -40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 100.90
19DEC25 75.00 C 0.00 0.00 0.00 25.93 -2.34 96 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 23.45 -2.25 103 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 20.93 -2.19 72 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 18.43 -2.12 61 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 15.93 -1.52 48 0 1 0
19DEC25 87.50 C 0.00 0.00 0.00 13.43 -1.52 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 10.93 -1.53 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 8.44 -1.53 33 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 6.02 -1.50 36 0 96 0
19DEC25 97.50 C 0.00 0.00 0.00 3.80 -1.41 36 0 209 0
19DEC25 100.00 C 3.35 3.35 1.88 2.05 -1.25 36 418 456 +19
19DEC25 102.50 C 1.75 1.75 0.84 0.89 -0.86 36 1,373 1,112 +153
19DEC25 105.00 C 0.72 0.90 0.40 0.30 -0.48 36 825 2,703 +190
19DEC25 107.50 C 0.40 0.45 0.22 0.08 -0.21 36 325 1,283 +170
19DEC25 110.00 C 0.26 0.27 0.15 0.02 -0.07 37 1,396 3,840 +1,371
19DEC25 112.50 C 0.16 0.16 0.09 0.01 -0.02 41 16 499 +1
19DEC25 115.00 C 0.08 0.08 0.07 0.01 0.00 49 96 370 +96
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 802 0
19DEC25 120.00 C 0.04 0.04 0.04 0.01 0.00 63 100 198 +100
19DEC25 122.50 C 0.04 0.04 0.03 0.01 0.00 69 126 367 +126
19DEC25 125.00 C 0.03 0.03 0.02 0.01 0.00 76 80 80 +80
24DEC25 80.00 C 0.00 0.00 0.00 20.97 - 54 0 0 -
24DEC25 82.50 C 0.00 0.00 0.00 18.46 - 0 0 0 -
24DEC25 85.00 C 0.00 0.00 0.00 15.97 - 38 0 0 -
24DEC25 87.50 C 0.00 0.00 0.00 13.47 - 30 0 0 -
24DEC25 90.00 C 0.00 0.00 0.00 10.98 - 29 0 0 -
24DEC25 92.50 C 0.00 0.00 0.00 8.54 - 31 0 0 -
24DEC25 95.00 C 0.00 0.00 0.00 6.21 - 30 0 0 -
24DEC25 97.50 C 0.00 0.00 0.00 4.14 - 30 0 0 -
24DEC25 100.00 C 2.60 2.74 2.35 2.43 - 30 82 75 -
24DEC25 102.50 C 2.20 2.20 1.34 1.33 - 31 229 190 -
24DEC25 105.00 C 1.28 1.28 0.86 0.61 - 31 13 13 -
24DEC25 107.50 C 0.50 0.50 0.45 0.24 - 31 48 48 -
24DEC25 110.00 C 0.50 0.50 0.29 0.08 - 30 373 369 -
24DEC25 112.50 C 0.26 0.26 0.22 0.03 - 31 61 61 -
24DEC25 115.00 C 0.20 0.20 0.15 0.01 - 32 17 17 -
24DEC25 117.50 C 0.19 0.19 0.14 0.01 - 37 26 26 -
24DEC25 120.00 C 0.16 0.16 0.11 0.01 - 41 27 27 -
24DEC25 122.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
24DEC25 125.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 50.96 -2.65 0 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 48.50 -2.41 126 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.05 -2.39 131 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 43.47 -2.45 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.98 -2.78 79 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 38.54 -2.42 102 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 36.07 -2.47 99 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 33.55 -2.50 88 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.66 -1.25 123 0 78 0
30DEC25 72.50 C 0.00 0.00 0.00 28.63 -2.28 83 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.11 -2.23 73 0 160 0
30DEC25 77.50 C 0.00 0.00 0.00 23.53 -2.24 55 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 21.00 -2.20 0 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 18.51 -2.12 33 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 16.01 -1.53 0 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 13.52 -1.53 26 0 962 0
30DEC25 90.00 C 0.00 0.00 0.00 11.06 -1.90 28 0 1,220 0
30DEC25 92.50 C 8.55 8.55 8.55 8.66 -1.52 27 26 1,466 0
30DEC25 95.00 C 7.93 7.93 7.93 6.49 -1.40 29 401 3,704 -87
30DEC25 97.50 C 5.87 5.87 5.20 4.46 -1.53 28 6 6,530 +5
30DEC25 100.00 C 3.20 4.00 2.70 2.83 -1.32 28 150 14,259 -34
30DEC25 102.50 C 2.45 2.60 1.62 1.67 -1.02 28 589 16,889 -162
30DEC25 105.00 C 1.62 1.63 0.97 0.87 -0.75 28 2,592 15,978 -678
30DEC25 107.50 C 1.01 1.02 0.62 0.41 -0.50 27 1,582 7,902 +917
30DEC25 110.00 C 0.70 0.78 0.43 0.17 -0.30 27 3,057 26,175 +1,663
30DEC25 112.50 C 0.44 0.46 0.33 0.07 -0.15 28 247 9,170 -115
30DEC25 115.00 C 0.41 0.41 0.28 0.03 -0.07 28 288 11,069 -234
30DEC25 117.50 C 0.30 0.31 0.24 0.01 -0.03 28 120 6,225 -19
30DEC25 120.00 C 0.31 0.31 0.20 0.01 -0.01 32 2,457 18,880 +1,408
30DEC25 122.50 C 0.20 0.20 0.20 0.01 0.00 35 3 11,933 -3
30DEC25 125.00 C 0.17 0.17 0.16 0.01 0.00 39 16 4,907 +4
30DEC25 127.50 C 0.24 0.24 0.17 0.01 0.00 42 438 4,150 +20
30DEC25 130.00 C 0.26 0.26 0.14 0.01 0.00 45 333 17,574 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8,837 0
30DEC25 135.00 C 0.22 0.22 0.13 0.01 0.00 51 91 31,404 0
30DEC25 137.50 C 0.20 0.21 0.12 0.01 0.00 54 237 44,665 0
30DEC25 140.00 C 0.19 0.19 0.11 0.01 0.00 57 100 35,277 0
30DEC25 142.50 C 0.18 0.19 0.10 0.01 0.00 59 142 20,428 +22
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28,475 0
30DEC25 147.50 C 0.16 0.16 0.16 0.01 0.00 65 30 38,235 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8,328 0
30DEC25 152.50 C 0.08 0.08 0.08 0.01 0.00 70 15 1,933 +15
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10,883 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,207 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8,410 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6,188 0
30DEC25 167.50 C 0.06 0.06 0.05 0.01 0.00 84 400 1,723 +400
30DEC25 170.00 C 0.06 0.06 0.05 0.01 0.00 86 230 6,250 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,966 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,743 0
30DEC25 185.00 C 0.01 0.01 0.01 0.01 0.00 99 1 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,053 0
30DEC25 190.00 C 0.03 0.04 0.03 0.01 0.00 102 81 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 8,776 0
30DEC25 195.00 C 0.01 0.01 0.01 0.01 0.00 106 1 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3,882 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 110 1 8,611 0
30DEC25 205.00 C 0.01 0.01 0.01 0.01 0.00 113 1 4,012 0
30DEC25 210.00 C 0.01 0.01 0.01 0.01 0.00 117 50 1,342 +50
30DEC25 215.00 C 0.01 0.01 0.01 0.01 0.00 120 103 3,456 +103
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 123 2 1,585 +2
30DEC25 225.00 C 0.01 0.01 0.01 0.01 0.00 127 30 2,216 +30
30DEC25 230.00 C 0.01 0.01 0.01 0.01 0.00 130 1 652 +1
30DEC25 235.00 C 0.01 0.01 0.01 0.01 0.00 133 1 563 0
30DEC25 240.00 C 0.01 0.01 0.01 0.01 0.00 136 1 235 0
30DEC25 245.00 C 0.01 0.01 0.01 0.01 0.00 138 1 410 +1
30DEC25 250.00 C 0.01 0.01 0.01 0.01 0.00 141 1 761 +1
30DEC25 255.00 C 0.01 0.01 0.01 0.01 0.00 144 1 977 +1
30DEC25 260.00 C 0.01 0.01 0.01 0.01 0.00 147 1 187 +1
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 149 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 152 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 154 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 157 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 162 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 164 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2,056 0
29JAN26 50.00 C 0.00 0.00 0.00 51.08 -2.69 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 48.50 -2.46 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 46.05 -2.60 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 43.53 -2.57 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 41.16 -2.62 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.67 -2.37 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.07 -2.65 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 33.77 -2.47 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.66 -2.01 66 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.76 -2.35 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.29 -2.27 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 23.86 -2.15 41 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 21.44 -2.04 39 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 18.86 -2.12 32 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 16.49 -1.51 31 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 14.21 -1.49 31 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 11.94 -1.56 30 0 1,014 0
29JAN26 92.50 C 11.50 11.50 11.50 10.12 -1.66 32 1 1,240 0
29JAN26 95.00 C 8.44 8.52 8.39 8.19 -1.62 31 27 1,444 -7
29JAN26 97.50 C 6.90 6.90 6.40 6.45 -1.59 31 3 3,144 0
29JAN26 100.00 C 6.21 6.21 5.38 5.12 -1.35 31 47 3,963 -31
29JAN26 102.50 C 5.00 5.00 3.85 3.98 -1.13 32 120 3,601 +39
29JAN26 105.00 C 3.80 3.90 3.00 3.07 -0.90 32 147 6,678 +51
29JAN26 107.50 C 2.56 2.59 2.44 2.26 -0.76 32 20 3,549 -3
29JAN26 110.00 C 2.28 2.45 1.90 1.63 -0.63 32 182 5,448 +42
29JAN26 112.50 C 1.64 1.70 1.48 1.15 -0.51 32 61 917 +39
29JAN26 115.00 C 1.45 1.45 1.19 0.80 -0.40 32 63 4,002 +38
29JAN26 117.50 C 1.10 1.11 0.98 0.54 -0.31 32 61 955 +25
29JAN26 120.00 C 1.04 1.04 0.81 0.36 -0.24 32 230 1,647 -2
29JAN26 122.50 C 0.91 0.91 0.82 0.24 -0.17 32 25 1,025 -8
29JAN26 125.00 C 0.73 0.73 0.68 0.15 -0.13 32 24 3,246 +24
29JAN26 127.50 C 0.63 0.65 0.60 0.10 -0.08 32 23 2,625 +20
29JAN26 130.00 C 0.64 0.64 0.50 0.06 -0.06 32 73 1,512 +10
29JAN26 132.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 982 0
29JAN26 135.00 C 0.41 0.41 0.41 0.03 -0.02 33 4 10,242 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 27,320 0
29JAN26 140.00 C 0.41 0.41 0.41 0.01 -0.01 32 10 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9,419 0
29JAN26 145.00 C 0.33 0.33 0.33 0.01 0.00 35 2 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16,109 0
29JAN26 152.50 C 0.22 0.22 0.22 0.01 0.00 40 1 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 154 0
29JAN26 180.00 C 0.13 0.13 0.12 0.01 0.00 54 127 1,268 +127
26FEB26 70.00 C 0.00 0.00 0.00 31.66 -2.21 48 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 29.13 -2.21 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.54 -2.28 36 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 24.34 -2.00 40 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.02 -1.88 39 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 19.84 -1.68 39 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 17.18 -1.48 32 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 15.07 -1.45 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 13.08 -1.42 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.24 -1.36 32 0 370 0
26FEB26 95.00 C 0.00 0.00 0.00 9.55 -1.30 32 0 1,267 0
26FEB26 97.50 C 8.16 8.26 8.16 7.98 -1.27 32 60 1,974 +8
26FEB26 100.00 C 0.00 0.00 0.00 6.64 -1.40 32 0 2,983 0
26FEB26 102.50 C 5.70 5.70 5.69 5.49 -1.23 32 32 1,302 +32
26FEB26 105.00 C 4.19 5.05 4.19 4.58 -0.98 33 246 2,843 -15
26FEB26 107.50 C 4.46 4.46 4.46 3.68 -0.88 33 30 6,383 0
26FEB26 110.00 C 3.75 3.78 3.19 2.93 -0.77 33 938 6,735 -499
26FEB26 112.50 C 2.78 2.78 2.78 2.30 -0.67 33 14 608 +14
26FEB26 115.00 C 2.22 2.22 2.22 1.79 -0.58 33 30 3,596 -30
26FEB26 117.50 C 1.86 1.86 1.86 1.38 -0.49 33 2 2,454 0
26FEB26 120.00 C 1.99 1.99 1.63 1.06 -0.41 33 12 6,703 -1
26FEB26 122.50 C 1.62 1.62 1.42 0.80 -0.34 33 30 302 +3
26FEB26 125.00 C 1.27 1.27 1.21 0.60 -0.28 33 2 782 -1
26FEB26 127.50 C 1.27 1.27 1.27 0.45 -0.22 33 30 563 +30
26FEB26 130.00 C 1.10 1.10 1.00 0.33 -0.18 33 10 458 +10
26FEB26 132.50 C 0.83 0.83 0.83 0.24 -0.15 32 3 478 +3
26FEB26 135.00 C 0.00 0.00 0.00 0.18 -0.11 33 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.13 -0.09 33 0 429 0
26FEB26 140.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 442 0
26FEB26 142.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 425 0
26FEB26 150.00 C 0.50 0.50 0.50 0.03 -0.02 33 2 296 +2
26FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
26FEB26 160.00 C 0.35 0.35 0.35 0.01 0.00 34 350 694 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 421 0
30MAR26 50.00 C 0.00 0.00 0.00 51.74 -2.30 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.25 -2.32 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.86 -2.24 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.42 -2.16 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.02 -2.14 61 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 39.25 -2.48 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.88 -2.33 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.77 -1.93 52 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 32.39 -1.83 50 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.91 -1.87 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 27.45 -1.92 43 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 25.42 -1.61 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.08 -1.67 41 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 20.93 -1.61 40 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 18.77 -1.67 39 0 1,083 0
30MAR26 87.50 C 0.00 0.00 0.00 16.62 -1.75 37 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 14.84 -1.21 37 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 13.17 -1.15 37 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 11.61 -1.10 37 0 1,198 0
30MAR26 97.50 C 0.00 0.00 0.00 10.07 -1.50 36 0 9,971 0
30MAR26 100.00 C 9.45 9.57 8.76 8.86 -1.30 37 122 4,740 0
30MAR26 102.50 C 8.53 8.53 8.53 7.76 -1.13 37 60 9,178 -30
30MAR26 105.00 C 6.83 7.00 6.78 6.82 -0.91 37 33 15,891 -29
30MAR26 107.50 C 6.02 6.23 6.01 5.92 -0.77 38 42 1,890 +18
30MAR26 110.00 C 5.40 5.40 5.31 5.09 -0.68 38 6 15,232 +3
30MAR26 112.50 C 5.14 5.14 4.54 4.34 -0.61 38 447 1,388 +133
30MAR26 115.00 C 4.23 4.23 4.23 3.69 -0.54 37 10 3,454 +10
30MAR26 117.50 C 0.00 0.00 0.00 3.11 -0.49 37 0 2,355 0
30MAR26 120.00 C 3.32 3.32 3.32 2.62 -0.43 37 1 11,771 0
30MAR26 122.50 C 2.75 2.75 2.75 2.20 -0.38 37 21 2,284 -14
30MAR26 125.00 C 2.50 2.55 2.50 1.84 -0.33 37 15 6,932 -15
30MAR26 127.50 C 2.28 2.28 2.10 1.53 -0.29 37 35 2,389 +24
30MAR26 130.00 C 2.20 2.20 1.94 1.27 -0.25 37 4,060 9,191 +3,840
30MAR26 132.50 C 0.00 0.00 0.00 1.05 -0.21 37 0 802 0
30MAR26 135.00 C 0.00 0.00 0.00 0.86 -0.19 37 0 13,780 0
30MAR26 137.50 C 1.50 1.50 1.42 0.71 -0.16 37 42 1,128 +42
30MAR26 140.00 C 1.50 1.50 1.50 0.58 -0.14 37 2 10,672 0
30MAR26 142.50 C 1.19 1.19 1.19 0.48 -0.11 37 34 436 +34
30MAR26 145.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 4,975 0
30MAR26 147.50 C 0.00 0.00 0.00 0.32 -0.08 37 0 1,435 0
30MAR26 150.00 C 0.99 0.99 0.99 0.26 -0.06 37 110 9,938 +110
30MAR26 152.50 C 0.00 0.00 0.00 0.21 -0.05 37 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 407 0
30MAR26 175.00 C 0.60 0.60 0.52 0.03 -0.01 37 128 16,980 -98
30MAR26 177.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 780 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 52.49 -1.67 61 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 50.18 -1.59 60 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 47.80 -2.09 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 44.97 -2.04 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.99 -1.66 52 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 40.72 -1.49 51 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 38.41 -1.51 49 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 36.06 -1.59 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 33.90 -1.50 46 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 31.72 -1.54 45 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 29.54 -1.58 43 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 27.44 -1.60 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 25.34 -1.62 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 23.36 -1.64 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.58 -1.65 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 19.90 -1.57 40 0 4 0
29JUN26 90.00 C 18.20 18.50 18.20 18.23 -1.48 39 7 39 -1
29JUN26 92.50 C 0.00 0.00 0.00 16.63 -1.48 39 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.99 -1.25 38 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 13.68 -1.20 38 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 12.45 -0.89 38 0 3,169 0
29JUN26 102.50 C 0.00 0.00 0.00 11.36 -1.41 38 0 2,715 0
29JUN26 105.00 C 10.72 10.72 10.71 10.39 -1.27 38 41 14,610 +30
29JUN26 107.50 C 9.56 9.56 9.56 9.56 -1.04 39 1 549 0
29JUN26 110.00 C 8.88 8.88 8.75 8.64 -0.99 39 3 7,582 +1
29JUN26 112.50 C 7.99 7.99 7.99 7.79 -0.94 39 1 686 0
29JUN26 115.00 C 7.34 7.34 7.30 7.02 -0.88 39 10 7,519 -10
29JUN26 117.50 C 7.15 7.19 7.15 6.31 -0.84 38 34 934 +26
29JUN26 120.00 C 6.22 6.22 6.19 5.66 -0.79 38 75 5,202 -45
29JUN26 122.50 C 0.00 0.00 0.00 5.08 -0.74 38 1 1,221 0
29JUN26 125.00 C 5.30 5.30 5.30 4.55 -0.69 38 2 7,089 -1
29JUN26 127.50 C 4.71 4.71 4.71 4.07 -0.64 38 24 999 0
29JUN26 130.00 C 4.40 4.60 4.28 3.63 -0.60 38 54 7,794 +24
29JUN26 132.50 C 0.00 0.00 0.00 3.24 -0.56 38 0 1,025 0
29JUN26 135.00 C 3.74 3.74 3.74 2.89 -0.52 38 3 2,409 -2
29JUN26 137.50 C 0.00 0.00 0.00 2.57 -0.48 38 0 433 0
29JUN26 140.00 C 3.20 3.20 3.20 2.29 -0.44 38 4 1,066 0
29JUN26 142.50 C 0.00 0.00 0.00 2.03 -0.41 38 0 796 0
29JUN26 145.00 C 0.00 0.00 0.00 1.81 -0.37 38 0 2,421 0
29JUN26 147.50 C 0.00 0.00 0.00 1.60 -0.35 38 0 657 0
29JUN26 150.00 C 2.50 2.50 2.50 1.42 -0.32 38 1 2,846 0
29JUN26 152.50 C 0.00 0.00 0.00 1.26 -0.29 38 0 385 0
29JUN26 155.00 C 2.14 2.14 2.12 1.08 -0.30 38 70 269 -35
29JUN26 157.50 C 0.00 0.00 0.00 0.99 -0.24 38 0 453 0
29JUN26 160.00 C 0.00 0.00 0.00 0.87 -0.23 38 0 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.77 -0.21 38 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.68 -0.19 38 0 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.60 -0.17 38 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.53 -0.16 38 0 320 0
29JUN26 172.50 C 0.00 0.00 0.00 0.47 -0.14 38 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.41 -0.13 38 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.37 -0.11 38 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.32 -0.11 38 0 347 0
29JUN26 182.50 C 0.00 0.00 0.00 0.28 -0.10 38 0 255 0
29JUN26 185.00 C 1.12 1.12 1.12 0.24 -0.10 38 3 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.22 -0.08 38 0 41 0
29JUN26 190.00 C 1.02 1.02 1.00 0.19 -0.07 38 13 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 306 0
29JUN26 200.00 C 0.85 0.87 0.83 0.12 -0.04 38 155 2,164 -1
29SEP26 50.00 C 0.00 0.00 0.00 52.92 -2.28 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 50.63 -1.72 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.32 -1.71 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.02 -1.70 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.76 -1.68 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.63 -1.88 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 39.46 -1.53 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.33 -1.45 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.24 -1.52 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.20 -1.62 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.26 -1.54 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 29.26 -1.60 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 27.50 -1.49 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 25.73 -1.46 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 24.02 -1.40 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 22.40 -1.31 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.88 -1.33 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 19.34 -1.33 39 0 2 0
29SEP26 95.00 C 18.01 18.01 18.01 17.86 -0.84 39 30 1,418 -30
29SEP26 97.50 C 0.00 0.00 0.00 16.74 -1.24 39 0 536 0
29SEP26 100.00 C 0.00 0.00 0.00 15.42 -1.15 39 0 3,146 0
29SEP26 102.50 C 15.37 15.37 15.37 14.34 -0.78 39 54 2,658 +24
29SEP26 105.00 C 0.00 0.00 0.00 13.22 -1.23 38 0 926 0
29SEP26 107.50 C 0.00 0.00 0.00 12.36 -1.04 39 0 338 0
29SEP26 110.00 C 0.00 0.00 0.00 11.65 -0.77 39 0 1,986 0
29SEP26 112.50 C 0.00 0.00 0.00 10.84 -0.65 39 0 598 0
29SEP26 115.00 C 10.27 10.27 10.08 10.01 -0.62 39 10 1,212 0
29SEP26 117.50 C 0.00 0.00 0.00 9.25 -0.58 39 0 609 0
29SEP26 120.00 C 8.97 8.97 8.97 8.53 -0.55 39 1 895 0
29SEP26 122.50 C 0.00 0.00 0.00 7.87 -0.51 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.25 -0.48 39 0 1,253 0
29SEP26 127.50 C 0.00 0.00 0.00 6.68 -0.45 39 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 6.15 -0.42 39 0 2,872 0
29SEP26 132.50 C 0.00 0.00 0.00 5.66 -0.39 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.21 -0.36 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.79 -0.34 39 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.40 -0.32 39 0 1 0
29SEP26 142.50 C 0.00 0.00 0.00 4.05 -0.29 39 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.72 -0.27 39 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 3.41 -0.25 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.13 -0.23 39 0 5 0
29SEP26 152.50 C 0.00 0.00 0.00 2.88 -0.21 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.64 -0.20 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.42 -0.18 39 0 2 0
29SEP26 160.00 C 3.57 3.57 3.57 2.22 -0.17 39 1 49 +1
30DEC26 72.50 C 0.00 0.00 0.00 34.89 -1.43 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.10 -1.32 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.30 -1.29 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.56 -1.27 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.84 -1.29 41 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 26.32 -1.18 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.79 -1.15 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.30 -1.15 40 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 21.97 -1.06 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.61 -1.07 40 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 19.44 -0.95 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.01 -1.16 39 0 487 0
30DEC26 102.50 C 18.01 18.01 18.01 17.21 -0.80 40 1 393 0
30DEC26 105.00 C 0.00 0.00 0.00 15.89 -0.90 39 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 14.92 -0.95 39 0 3 0
30DEC26 110.00 C 14.50 14.50 14.50 14.18 -0.70 40 1 42 +1
30DEC26 112.50 C 0.00 0.00 0.00 13.27 -0.68 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.57 -0.50 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 11.77 -0.48 40 0 0 0
30DEC26 120.00 C 11.41 11.41 11.41 11.02 -0.45 40 1 144 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.32 -0.42 40 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 9.66 -0.39 40 0 307 0
30DEC26 127.50 C 0.00 0.00 0.00 9.04 -0.36 40 0 99 0
30DEC26 130.00 C 9.20 9.20 9.20 8.46 -0.33 40 1 29 +1
30DEC26 132.50 C 0.00 0.00 0.00 7.91 -0.31 39 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.39 -0.29 39 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 6.91 -0.27 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.46 -0.25 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.04 -0.23 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.64 -0.21 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.27 -0.20 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.93 -0.18 39 0 9 0
30DEC26 152.50 C 0.00 0.00 0.00 4.60 -0.17 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.30 -0.15 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 4.02 -0.14 39 0 0 0
30DEC26 160.00 C 5.11 5.11 5.11 3.75 -0.13 39 1 52 +1
TOTAL CALL 28,271 1,048,947 +9,551
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
19DEC25 92.50 P 0.08 0.10 0.06 0.02 +0.01 38 26 313 +9
19DEC25 95.00 P 0.13 0.15 0.10 0.09 +0.03 36 344 857 +326
19DEC25 97.50 P 0.23 0.44 0.23 0.37 +0.12 36 602 937 +273
19DEC25 100.00 P 0.56 1.20 0.56 1.05 +0.33 34 1,547 1,449 +251
19DEC25 102.50 P 1.80 2.66 1.67 2.51 +0.82 37 282 1,015 +56
19DEC25 105.00 P 0.00 0.00 0.00 4.48 +1.28 40 1 104 +1
19DEC25 107.50 P 0.00 0.00 0.00 6.65 +1.32 35 0 3 0
19DEC25 110.00 P 0.00 0.00 0.00 9.10 +1.45 0 0 7 0
19DEC25 112.50 P 0.00 0.00 0.00 11.60 +1.50 0 0 3 0
19DEC25 115.00 P 0.00 0.00 0.00 14.10 +1.50 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 16.60 +1.50 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 19.10 +1.50 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 21.60 +1.50 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 24.22 +1.62 108 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
24DEC25 82.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24DEC25 85.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
24DEC25 87.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
24DEC25 92.50 P 0.00 0.00 0.00 0.07 - 31 0 0 -
24DEC25 95.00 P 0.30 0.34 0.26 0.24 - 31 42 42 -
24DEC25 97.50 P 0.47 0.74 0.47 0.68 - 31 314 309 -
24DEC25 100.00 P 1.20 1.58 1.20 1.46 - 30 127 101 -
24DEC25 102.50 P 2.40 2.60 2.40 2.90 - 32 5 5 -
24DEC25 105.00 P 0.00 0.00 0.00 4.76 - 33 0 0 -
24DEC25 107.50 P 0.00 0.00 0.00 6.98 - 37 0 0 -
24DEC25 110.00 P 0.00 0.00 0.00 9.13 - 30 0 0 -
24DEC25 112.50 P 0.00 0.00 0.00 11.60 - 0 0 0 -
24DEC25 115.00 P 0.00 0.00 0.00 14.10 - 0 0 0 -
24DEC25 117.50 P 0.00 0.00 0.00 16.60 - 0 0 0 -
24DEC25 120.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
24DEC25 122.50 P 0.00 0.00 0.00 21.64 - 60 0 0 -
24DEC25 125.00 P 0.00 0.00 0.00 24.22 - 74 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 290 0
30DEC25 70.00 P 0.01 0.01 0.01 0.01 0.00 66 5 498 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,293 0
30DEC25 77.50 P 0.03 0.04 0.03 0.01 0.00 49 22 1,821 -22
30DEC25 80.00 P 0.05 0.05 0.05 0.01 0.00 43 2 3,883 -2
30DEC25 82.50 P 0.07 0.07 0.07 0.01 0.00 38 2 5,985 -2
30DEC25 85.00 P 0.08 0.08 0.06 0.01 0.00 33 28 9,975 +12
30DEC25 87.50 P 0.12 0.12 0.12 0.01 -0.01 28 1 4,985 -1
30DEC25 90.00 P 0.20 0.20 0.13 0.04 -0.01 27 128 25,793 -29
30DEC25 92.50 P 0.20 0.29 0.20 0.14 0.00 27 91 8,257 0
30DEC25 95.00 P 0.35 0.53 0.35 0.39 +0.05 27 1,156 17,608 -330
30DEC25 97.50 P 0.64 1.02 0.64 0.91 +0.17 28 769 17,403 +238
30DEC25 100.00 P 1.44 1.95 1.35 1.75 +0.31 27 1,532 31,480 +72
30DEC25 102.50 P 2.62 3.32 2.51 3.20 +0.71 28 309 14,756 +82
30DEC25 105.00 P 4.20 5.28 4.20 4.98 +1.07 29 419 6,513 -296
30DEC25 107.50 P 0.00 0.00 0.00 6.98 +1.31 29 0 3,056 0
30DEC25 110.00 P 7.95 9.55 7.95 9.46 +1.53 36 63 29,314 -32
30DEC25 112.50 P 0.00 0.00 0.00 11.61 +1.39 27 0 6,917 0
30DEC25 115.00 P 0.00 0.00 0.00 14.10 +1.48 0 0 7,533 0
30DEC25 117.50 P 0.00 0.00 0.00 16.60 +1.50 0 0 3,650 0
30DEC25 120.00 P 0.00 0.00 0.00 19.10 +1.50 0 0 28,622 0
30DEC25 122.50 P 21.27 21.41 21.27 22.25 +2.15 73 32 4,777 +2
30DEC25 125.00 P 0.00 0.00 0.00 24.82 +2.09 80 0 5,818 0
30DEC25 127.50 P 0.00 0.00 0.00 26.62 +1.52 54 0 1,316 0
30DEC25 130.00 P 28.70 28.70 28.70 29.32 +1.72 73 1 9,491 0
30DEC25 132.50 P 0.00 0.00 0.00 31.64 +1.54 65 0 506 0
30DEC25 135.00 P 0.00 0.00 0.00 34.10 +1.50 0 0 2,940 0
30DEC25 137.50 P 0.00 0.00 0.00 36.61 +1.51 67 0 254 0
30DEC25 140.00 P 0.00 0.00 0.00 39.13 +1.53 74 0 8,799 -2,500
30DEC25 142.50 P 0.00 0.00 0.00 41.63 +1.53 78 0 347 -111
30DEC25 145.00 P 43.95 43.95 43.95 44.10 +1.50 0 6 487 -55
30DEC25 147.50 P 0.00 0.00 0.00 46.62 +1.52 82 0 320 -17
30DEC25 150.00 P 0.00 0.00 0.00 49.13 +1.53 88 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 51.73 +1.63 102 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 54.23 +1.63 106 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 56.62 +1.52 95 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 59.12 +1.52 98 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 61.73 +1.63 115 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 64.11 +1.51 101 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.73 +1.63 121 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 69.13 +1.53 111 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 71.73 +1.63 127 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 74.23 +1.63 130 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 76.84 +1.74 141 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 79.10 +1.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.62 +1.52 122 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 84.10 +1.50 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 86.60 +1.50 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 89.10 +1.50 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 91.70 +1.60 145 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 94.11 +1.51 130 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 96.60 +1.50 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 99.10 +1.50 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 104.10 +1.50 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 109.10 +1.50 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 114.11 +1.51 148 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 119.11 +1.51 152 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 124.11 +1.51 156 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 129.11 +1.51 160 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 134.16 +1.56 176 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 139.11 +1.51 167 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 144.10 +1.50 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 149.11 +1.51 174 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 154.11 +1.51 178 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 159.10 +1.50 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 164.11 +1.51 185 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 169.12 +1.52 191 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 174.22 +1.62 214 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 179.22 +1.62 217 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 184.11 +1.51 197 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 189.22 +1.62 224 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 194.22 +1.62 227 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 199.10 +1.50 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.11 0.11 0.11 0.01 0.00 34 3 88 -3
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 34 0 880 0
29JAN26 77.50 P 0.21 0.21 0.21 0.03 0.00 32 2 803 -2
29JAN26 80.00 P 0.25 0.25 0.23 0.07 0.00 32 122 6,980 +78
29JAN26 82.50 P 0.32 0.33 0.32 0.14 +0.01 32 52 1,382 +19
29JAN26 85.00 P 0.47 0.47 0.43 0.27 +0.02 32 77 2,194 -5
29JAN26 87.50 P 0.62 0.66 0.60 0.49 +0.04 32 599 2,666 +500
29JAN26 90.00 P 0.90 0.98 0.85 0.82 +0.11 32 51 4,187 -3
29JAN26 92.50 P 1.25 1.42 1.22 1.32 +0.20 32 40 8,821 +18
29JAN26 95.00 P 1.74 2.05 1.72 1.93 +0.24 31 365 3,974 +211
29JAN26 97.50 P 2.62 2.86 2.50 2.74 +0.31 31 229 5,327 -26
29JAN26 100.00 P 3.37 4.00 3.37 3.86 +0.49 31 200 7,415 +8
29JAN26 102.50 P 5.02 5.35 5.01 5.18 +0.66 31 53 2,483 0
29JAN26 105.00 P 6.82 6.82 6.82 6.76 +0.89 32 20 1,452 +20
29JAN26 107.50 P 8.55 8.55 8.55 8.58 +1.17 32 15 754 +15
29JAN26 110.00 P 10.60 10.70 10.60 10.65 +1.52 34 2 309 +1
29JAN26 112.50 P 11.81 11.81 11.81 12.76 +1.76 35 2 65 +2
29JAN26 115.00 P 0.00 0.00 0.00 15.01 +2.00 37 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 17.36 +2.04 39 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 19.21 +1.61 31 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 22.25 +2.01 44 0 106 0
29JAN26 125.00 P 0.00 0.00 0.00 24.82 +2.09 49 0 92 0
29JAN26 127.50 P 0.00 0.00 0.00 26.72 +1.61 40 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 29.32 +1.72 46 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 31.64 +1.54 42 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.11 +1.51 42 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.61 +1.51 44 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 39.13 +1.53 48 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 41.63 +1.53 50 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.12 +1.52 52 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.62 +1.52 54 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.13 +1.53 57 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 51.73 +1.63 64 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 54.23 +1.63 66 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.62 +1.52 62 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 59.12 +1.52 63 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.73 +1.63 72 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 64.11 +1.51 66 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.73 +1.63 76 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 69.13 +1.53 72 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.73 +1.63 79 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 74.23 +1.63 81 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.84 +1.74 88 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 79.17 +1.57 82 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 0.00 33 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 420 0
26FEB26 77.50 P 0.44 0.44 0.40 0.17 0.00 33 70 420 +69
26FEB26 80.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 1,612 0
26FEB26 82.50 P 0.74 0.74 0.72 0.49 +0.03 33 12 1,100 0
26FEB26 85.00 P 0.98 0.98 0.98 0.77 +0.05 33 1 2,442 0
26FEB26 87.50 P 0.00 0.00 0.00 1.16 +0.08 33 0 6,219 0
26FEB26 90.00 P 1.66 1.80 1.66 1.67 +0.20 33 65 8,880 -4
26FEB26 92.50 P 2.36 2.36 2.27 2.30 +0.25 33 251 2,530 +102
26FEB26 95.00 P 2.77 3.16 2.77 3.08 +0.31 32 165 5,222 +123
26FEB26 97.50 P 3.70 4.01 3.70 3.94 +0.31 32 116 3,429 +26
26FEB26 100.00 P 4.46 5.11 4.46 5.11 +0.46 32 35 5,683 +33
26FEB26 102.50 P 6.10 6.38 6.10 6.48 +0.67 32 143 2,027 +70
26FEB26 105.00 P 7.99 8.13 7.65 8.04 +0.89 33 465 877 +387
26FEB26 107.50 P 9.48 9.48 9.48 9.71 +1.06 33 1 92 +1
26FEB26 110.00 P 11.60 11.60 11.60 11.36 +1.09 32 1 385 +1
26FEB26 112.50 P 0.00 0.00 0.00 13.28 +1.27 32 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 15.31 +1.43 32 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 17.43 +1.07 32 0 31 0
26FEB26 120.00 P 0.00 0.00 0.00 20.03 +1.55 36 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 22.29 +1.60 37 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 24.83 +2.10 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.83 +1.72 36 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 29.32 +1.62 38 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.71 +1.57 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.13 +1.53 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.66 +1.56 40 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.16 +1.56 42 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.63 +1.53 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.12 +1.52 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.62 +1.52 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.13 +1.53 47 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.73 +1.63 53 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 54.23 +1.63 55 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.62 +1.52 52 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 59.12 +1.52 53 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.73 +1.63 60 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 64.11 +1.51 55 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.73 +1.63 63 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 69.13 +1.53 60 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.73 +1.63 66 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 74.23 +1.63 67 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.84 +1.74 72 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 79.17 +1.57 68 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 0.00 37 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1,092 0
30MAR26 62.50 P 0.27 0.27 0.27 0.04 0.00 37 1 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 496 0
30MAR26 70.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 3,548 0
30MAR26 72.50 P 0.00 0.00 0.00 0.33 +0.05 37 0 363 0
30MAR26 75.00 P 0.00 0.00 0.00 0.50 +0.07 37 0 10,620 0
30MAR26 77.50 P 1.02 1.02 1.02 0.73 +0.10 37 100 6,060 +100
30MAR26 80.00 P 1.20 1.26 1.20 1.03 +0.13 37 3 8,975 0
30MAR26 82.50 P 1.48 1.56 1.48 1.41 +0.14 37 124 7,118 -30
30MAR26 85.00 P 1.88 2.03 1.88 1.92 +0.20 37 355 54,814 -29
30MAR26 87.50 P 2.53 2.59 2.53 2.53 +0.35 37 80 12,908 0
30MAR26 90.00 P 3.03 3.20 2.98 3.16 +0.41 37 4,043 32,971 +1,074
30MAR26 92.50 P 3.80 3.80 3.80 3.92 +0.43 37 1 3,696 0
30MAR26 95.00 P 4.69 4.69 4.68 4.82 +0.49 36 2 18,520 +1
30MAR26 97.50 P 5.52 5.81 5.52 5.86 +0.55 36 194 8,384 +29
30MAR26 100.00 P 7.00 7.08 7.00 7.08 +0.67 36 9 23,186 +9
30MAR26 102.50 P 8.34 8.44 8.20 8.52 +0.92 37 321 6,582 0
30MAR26 105.00 P 0.00 0.00 0.00 9.97 +1.01 37 0 26,120 0
30MAR26 107.50 P 11.80 11.80 11.80 11.67 +1.28 38 1 1,651 +1
30MAR26 110.00 P 13.20 13.50 13.20 13.35 +1.40 38 2 20,460 +2
30MAR26 112.50 P 0.00 0.00 0.00 15.21 +1.47 38 0 2,604 0
30MAR26 115.00 P 0.00 0.00 0.00 16.98 +0.68 38 0 5,910 0
30MAR26 117.50 P 0.00 0.00 0.00 19.23 +1.10 39 0 3,772 0
30MAR26 120.00 P 23.00 23.00 23.00 20.91 +1.09 37 2 7,619 -2
30MAR26 122.50 P 0.00 0.00 0.00 23.27 +1.49 39 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 25.45 +1.44 39 0 1,160 0
30MAR26 127.50 P 0.00 0.00 0.00 27.67 +1.07 39 0 1,942 0
30MAR26 130.00 P 0.00 0.00 0.00 29.92 +1.53 40 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 32.18 +1.55 39 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 34.55 +1.64 40 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 36.85 +1.64 39 0 791 0
30MAR26 140.00 P 0.00 0.00 0.00 39.17 +1.45 37 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.63 +1.44 37 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.12 +1.50 38 0 117 0
30MAR26 147.50 P 0.00 0.00 0.00 46.65 +1.55 41 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 49.13 +1.53 42 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 51.73 +1.63 46 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 54.23 +1.63 48 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 56.62 +1.52 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.12 +1.52 47 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.73 +1.63 52 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 64.11 +1.51 49 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.73 +1.63 55 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.13 +1.53 53 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 71.73 +1.63 57 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 74.23 +1.63 59 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 76.84 +1.74 63 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 79.17 +1.57 59 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 81.62 +1.52 58 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 84.10 +1.50 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.60 +1.50 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 89.10 +1.50 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.70 +1.60 66 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 94.11 +1.51 63 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.60 +1.50 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 99.10 +1.50 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 104.10 +1.50 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 109.10 +1.50 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 114.11 +1.51 71 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 119.11 +1.51 73 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 124.11 +1.51 75 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 129.11 +1.51 77 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 134.16 +1.56 81 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 139.11 +1.51 80 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 144.10 +1.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 149.11 +1.51 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 154.11 +1.51 85 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 159.10 +1.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 164.11 +1.51 88 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 169.12 +1.52 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 174.22 +1.62 97 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 179.22 +1.62 98 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 184.11 +1.51 94 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 189.22 +1.62 101 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 194.22 +1.62 103 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 199.10 +1.50 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 209.10 +1.50 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 219.10 +1.50 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 0.00 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 0.00 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 0.00 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 0.00 38 0 885 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 0.00 38 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.50 +0.01 38 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.70 +0.01 38 0 619 0
29JUN26 70.00 P 0.00 0.00 0.00 0.96 +0.02 38 0 1,291 0
29JUN26 72.50 P 0.00 0.00 0.00 1.27 +0.05 38 0 418 0
29JUN26 75.00 P 0.00 0.00 0.00 1.66 +0.05 38 0 9,380 0
29JUN26 77.50 P 0.00 0.00 0.00 2.12 +0.08 38 0 825 0
29JUN26 80.00 P 0.00 0.00 0.00 2.65 +0.17 38 0 9,615 0
29JUN26 82.50 P 3.31 3.38 3.31 3.29 +0.30 38 2 1,940 +2
29JUN26 85.00 P 3.93 3.93 3.93 3.98 +0.34 38 9 2,532 0
29JUN26 87.50 P 4.69 4.69 4.69 4.70 +0.33 38 16 1,349 -16
29JUN26 90.00 P 5.21 5.54 5.21 5.53 +0.34 38 61 5,773 -59
29JUN26 92.50 P 0.00 0.00 0.00 6.43 +0.33 37 0 2,576 0
29JUN26 95.00 P 7.60 7.60 7.60 7.55 +0.45 38 1 9,936 +1
29JUN26 97.50 P 8.27 8.27 8.27 8.70 +0.53 38 60 5,542 0
29JUN26 100.00 P 9.96 9.96 9.96 9.96 +0.60 38 1 12,097 -1
29JUN26 102.50 P 11.37 11.37 11.37 11.37 +0.80 38 1 3,965 -1
29JUN26 105.00 P 12.84 12.84 12.84 12.84 +0.88 38 1 18,331 -1
29JUN26 107.50 P 14.23 14.23 14.23 14.41 +1.06 38 99 2,481 0
29JUN26 110.00 P 0.00 0.00 0.00 15.84 +0.98 38 0 10,679 0
29JUN26 112.50 P 0.00 0.00 0.00 17.61 +0.83 38 0 1,036 0
29JUN26 115.00 P 18.04 18.04 18.04 19.40 +1.36 38 1 11,365 +1
29JUN26 117.50 P 0.00 0.00 0.00 21.28 +0.91 38 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 23.26 +0.85 39 0 5,869 0
29JUN26 122.50 P 0.00 0.00 0.00 25.18 +1.01 39 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 27.29 +1.13 39 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 29.29 +1.09 39 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 31.39 +1.06 39 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 33.53 +1.13 39 0 770 0
29JUN26 135.00 P 34.77 34.77 34.77 35.51 +0.91 38 30 1,488 -30
29JUN26 137.50 P 0.00 0.00 0.00 38.22 +1.50 41 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 40.39 +1.48 41 0 791 0
29JUN26 142.50 P 41.94 41.94 41.86 42.64 +1.50 40 2 18 -2
29JUN26 145.00 P 0.00 0.00 0.00 44.92 +1.68 41 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 47.21 +1.73 40 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 49.52 +1.51 40 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 51.90 +1.63 40 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 54.23 +1.44 39 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 56.63 +1.42 38 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 59.12 +1.47 39 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 61.73 +1.61 42 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 64.11 +1.51 40 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 66.73 +1.63 44 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 69.13 +1.53 43 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 71.73 +1.63 46 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 74.23 +1.63 47 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 76.84 +1.74 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.17 +1.57 48 0 140 0
29JUN26 182.50 P 0.00 0.00 0.00 81.62 +1.52 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.10 +1.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.60 +1.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 89.10 +1.50 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.70 +1.60 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 94.11 +1.51 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.60 +1.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 99.10 +1.50 0 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 152 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 +0.04 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 +0.06 39 0 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.05 39 0 6 0
29SEP26 60.00 P 1.10 1.16 1.10 0.69 +0.09 39 9 146 -3
29SEP26 62.50 P 0.00 0.00 0.00 0.91 +0.10 39 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.20 +0.12 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.54 +0.17 39 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.95 +0.19 39 0 1,182 0
29SEP26 72.50 P 2.65 2.65 2.65 2.42 +0.25 39 1 9 +1
29SEP26 75.00 P 0.00 0.00 0.00 2.96 +0.26 39 0 963 0
29SEP26 77.50 P 3.57 3.68 3.57 3.57 +0.32 39 3 1,136 +3
29SEP26 80.00 P 4.25 4.25 4.25 4.26 +0.40 39 6 2,993 +6
29SEP26 82.50 P 0.00 0.00 0.00 4.89 +0.29 39 0 2,420 0
29SEP26 85.00 P 5.60 5.60 5.60 5.71 +0.57 39 2 3,926 +2
29SEP26 87.50 P 0.00 0.00 0.00 6.53 +0.56 38 0 1,000 0
29SEP26 90.00 P 0.00 0.00 0.00 7.51 +0.65 38 0 2,256 0
29SEP26 92.50 P 0.00 0.00 0.00 8.50 +0.63 38 0 1,634 0
29SEP26 95.00 P 9.55 9.55 9.55 9.66 +0.77 38 1 5,611 -1
29SEP26 97.50 P 10.75 10.75 10.75 10.85 +0.79 38 2 1,905 +2
29SEP26 100.00 P 0.00 0.00 0.00 12.20 +0.91 38 0 2,500 0
29SEP26 102.50 P 0.00 0.00 0.00 13.63 +1.14 39 0 4,001 0
29SEP26 105.00 P 0.00 0.00 0.00 15.09 +1.20 39 0 1,247 0
29SEP26 107.50 P 0.00 0.00 0.00 16.68 +1.39 39 0 582 0
29SEP26 110.00 P 18.16 18.16 18.16 18.26 +1.22 39 230 1,080 -130
29SEP26 112.50 P 0.00 0.00 0.00 20.03 +1.38 39 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 21.54 +1.22 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 23.38 +0.86 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 25.23 +0.86 39 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 27.14 +0.92 39 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.11 +1.06 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 31.08 +0.93 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 33.30 +1.22 40 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 35.19 +1.02 40 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 37.40 +1.16 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.52 +1.24 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.68 +1.29 41 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 43.79 +1.19 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.98 +1.21 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.43 +1.51 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.41 +1.79 40 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 52.92 +1.56 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.19 +1.59 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.47 +1.60 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.56 +1.41 40 0 0 0
30DEC26 72.50 P 3.62 3.62 3.62 3.47 +0.32 39 1 25 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.14 +0.41 39 0 68 0
30DEC26 77.50 P 4.70 4.73 4.70 4.83 +0.40 39 3 49 +2
30DEC26 80.00 P 5.65 5.65 5.52 5.55 +0.41 39 43 2,267 +15
30DEC26 82.50 P 0.00 0.00 0.00 6.30 +0.36 39 0 173 0
30DEC26 85.00 P 0.00 0.00 0.00 7.11 +0.35 39 0 277 0
30DEC26 87.50 P 0.00 0.00 0.00 8.07 +0.74 39 0 184 0
30DEC26 90.00 P 0.00 0.00 0.00 9.04 +0.54 38 0 225 0
30DEC26 92.50 P 10.20 10.20 10.20 10.20 +0.83 39 2 104 +2
30DEC26 95.00 P 11.03 11.30 11.03 11.40 +0.75 39 21 248 +19
30DEC26 97.50 P 0.00 0.00 0.00 12.64 +0.99 38 0 333 0
30DEC26 100.00 P 14.02 14.02 13.90 13.80 +0.94 38 3 1,158 +3
30DEC26 102.50 P 15.10 15.10 15.00 15.42 +1.31 39 2 139 +1
30DEC26 105.00 P 0.00 0.00 0.00 16.80 +0.91 39 0 35 0
30DEC26 107.50 P 0.00 0.00 0.00 18.42 +1.05 39 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 20.07 +1.18 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 21.60 +1.12 39 0 92 0
30DEC26 115.00 P 23.24 23.24 23.20 23.32 +1.18 39 32 72 +32
30DEC26 117.50 P 0.00 0.00 0.00 25.07 +1.20 39 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 26.94 +0.91 40 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 28.81 +0.95 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.68 +1.17 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 32.81 +1.12 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.65 +1.27 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 36.65 +1.02 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.69 +1.05 40 0 0 0
30DEC26 137.50 P 40.08 40.08 39.98 40.72 +1.54 40 3 8 +3
30DEC26 140.00 P 0.00 0.00 0.00 42.81 +1.08 41 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.95 +1.17 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 47.10 +1.20 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.28 +1.22 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.41 +1.18 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 53.66 +1.27 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.89 +1.29 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.02 +1.21 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.27 +1.24 40 0 4 0
TOTAL PUT 16,899 843,866 +573
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$ 15.88
30DEC25 6.75 C 0.00 0.00 0.00 9.14 -0.44 141 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.89 -0.44 132 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.64 -0.44 122 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.41 -0.42 171 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.14 -0.44 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.89 -0.44 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.64 -0.44 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.39 -0.46 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.14 -0.46 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.89 -0.44 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.64 -0.44 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.39 -0.44 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.13 -0.46 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.90 -0.45 95 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.41 -0.43 97 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.89 -0.45 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.40 -0.44 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.90 -0.44 57 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.42 -0.42 64 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.90 -0.43 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.40 -0.44 33 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.90 -0.44 25 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.42 -0.43 28 0 30 0
30DEC25 15.00 C 0.86 0.86 0.86 0.95 -0.42 25 15 129 -15
30DEC25 15.50 C 0.47 0.47 0.47 0.58 -0.33 27 15 201 +15
30DEC25 16.00 C 0.39 0.39 0.29 0.31 -0.24 27 78 1,175 +75
30DEC25 16.50 C 0.00 0.00 0.00 0.15 -0.15 28 0 135 0
30DEC25 17.00 C 0.00 0.00 0.00 0.06 -0.08 28 0 347 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.15 -0.47 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.93 -0.44 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.41 -0.45 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.92 -0.44 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.42 -0.47 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.92 -0.45 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.44 -0.44 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.94 -0.42 27 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.47 -0.42 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.01 -0.41 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.59 -0.38 29 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.22 -0.33 29 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 0.87 -0.28 28 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.61 -0.23 28 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.42 -0.17 29 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.28 -0.12 29 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.45 -0.44 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.95 -0.44 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.46 -0.44 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.92 -0.48 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.52 -0.37 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.97 -0.45 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.56 -0.40 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.14 -0.44 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.75 -0.33 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.36 -0.33 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.06 -0.24 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.83 -0.22 29 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.61 -0.16 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.44 -0.13 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.33 -0.09 29 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.24 -0.07 30 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.19 -0.44 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.94 -0.45 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.70 -0.44 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.45 -0.44 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.20 -0.44 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.95 -0.44 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.70 -0.45 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.48 -0.42 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.21 -0.44 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.96 -0.44 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.71 -0.45 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.47 -0.44 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.22 -0.44 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.97 -0.44 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.48 -0.44 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.95 -0.48 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.52 -0.49 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.05 -0.48 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.54 -0.51 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 -0.50 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.66 -0.49 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.29 -0.44 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.93 -0.34 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 -0.31 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.31 -0.28 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.05 -0.25 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.84 -0.21 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.68 -0.16 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.53 -0.13 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.40 -0.13 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.31 -0.10 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.99 -0.44 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.75 -0.44 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.50 -0.44 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.25 -0.44 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.01 -0.44 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.76 -0.44 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.52 -0.44 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.22 -0.49 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.00 -0.56 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.49 -0.59 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.56 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.59 -0.55 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.15 -0.54 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.73 -0.49 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.33 -0.44 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.95 -0.40 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.55 -0.39 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.22 -0.35 30 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 1.92 -0.24 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.64 -0.22 30 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 -0.19 30 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.19 -0.16 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.99 -0.14 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.86 -0.09 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.71 -0.10 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 -0.08 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.30 -0.43 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 -0.50 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.55 -0.53 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.10 -0.51 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 -0.55 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 -0.54 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 -0.51 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.48 -0.47 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.49 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.90 -0.35 34 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 -0.31 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.33 -0.24 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.08 -0.21 34 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 -0.18 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.65 -0.11 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 -0.18 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 -0.12 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.14 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 -0.10 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.09 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.08 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 -0.09 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 -0.09 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 -0.41 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.43 -0.39 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.05 -0.40 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.40 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 -0.38 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.99 -0.45 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 -0.40 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.47 -0.36 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 -0.28 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 -0.30 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.87 -0.23 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.69 -0.27 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.31 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.32 -0.28 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.23 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.07 -0.20 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 -0.19 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.86 -0.19 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.15 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.14 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.12 32 0 0 0
TOTAL CALL 108 5,842 +75
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 0.01 0.01 0.01 0.00 48 13 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 220 0
30DEC25 15.00 P 0.05 0.05 0.05 0.08 +0.05 29 4 499 +4
30DEC25 15.50 P 0.08 0.23 0.08 0.20 +0.11 28 54 137 0
30DEC25 16.00 P 0.21 0.29 0.21 0.44 +0.21 29 3 103 +1
30DEC25 16.50 P 0.00 0.00 0.00 0.77 +0.29 30 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 1.16 +0.33 28 0 89 0
30DEC25 17.50 P 0.00 0.00 0.00 1.63 +0.41 29 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 2.12 +0.43 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.62 +0.44 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.17 +0.49 59 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.62 +0.41 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.16 +0.44 69 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.14 +0.42 74 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.14 +0.42 84 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.16 +0.44 101 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.13 +0.43 95 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 60 0
29JAN26 14.00 P 0.07 0.07 0.07 0.08 +0.03 29 3 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.16 +0.07 29 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.28 +0.11 29 0 400 0
29JAN26 15.50 P 0.41 0.41 0.41 0.46 +0.15 29 25 165 +25
29JAN26 16.00 P 0.43 0.46 0.43 0.72 +0.22 30 33 387 +23
29JAN26 16.50 P 0.00 0.00 0.00 1.02 +0.27 30 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 1.39 +0.33 32 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.75 +0.36 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.18 +0.39 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.64 +0.41 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.17 +0.47 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.62 +0.41 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.16 +0.44 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.14 +0.42 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.14 +0.42 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.16 +0.44 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
26FEB26 13.50 P 0.09 0.09 0.09 0.10 +0.05 30 3 3 +3
26FEB26 14.00 P 0.14 0.14 0.14 0.17 +0.07 29 3 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.28 +0.11 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.42 +0.14 29 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 0.60 +0.16 29 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.87 +0.23 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.12 +0.22 28 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.52 +0.32 31 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 1.86 +0.31 29 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 2.27 +0.39 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.70 +0.40 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.21 +0.47 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.70 +0.49 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.16 +0.44 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.14 +0.42 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.14 +0.42 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.16 +0.44 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 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 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR26 12.50 P 0.09 0.09 0.09 0.07 +0.02 31 3 3 +3
30MAR26 13.00 P 0.12 0.12 0.12 0.12 +0.04 31 3 6 +3
30MAR26 13.50 P 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 +0.07 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.43 +0.10 31 0 0 0
30MAR26 15.00 P 0.52 0.60 0.52 0.58 +0.11 30 150 100 +50
30MAR26 15.50 P 0.71 0.71 0.71 0.78 +0.13 30 15 25 +15
30MAR26 16.00 P 0.00 0.00 0.00 1.04 +0.17 30 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.33 +0.23 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.65 +0.27 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.00 +0.29 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.39 +0.33 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.80 +0.35 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.33 +0.49 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.77 +0.49 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.24 +0.52 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.19 +0.47 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.14 +0.42 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.16 +0.44 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.13 +0.43 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.05 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.06 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.08 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 +0.11 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.49 +0.14 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.63 +0.15 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.81 +0.17 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.02 +0.19 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.26 +0.21 31 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 +0.25 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.82 +0.30 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 2.14 +0.32 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.48 +0.34 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.84 +0.36 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.25 +0.39 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.63 +0.39 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 +0.43 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.47 +0.44 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.35 +0.47 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.26 +0.51 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.23 +0.45 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.21 +0.48 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.04 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.06 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.08 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.10 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.53 +0.13 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.14 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 +0.12 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.15 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 +0.14 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.39 +0.15 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.65 +0.18 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 +0.21 33 0 0 0
29SEP26 16.50 P 2.10 2.10 2.10 2.23 +0.21 33 40 40 +40
29SEP26 17.00 P 0.00 0.00 0.00 2.55 +0.30 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 +0.34 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 +0.36 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 +0.38 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.02 +0.39 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 +0.42 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.83 +0.42 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.68 +0.45 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.47 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.43 +0.49 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.05 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.06 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.07 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.09 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 +0.13 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 +0.16 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 +0.19 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 +0.16 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.11 +0.22 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.44 +0.20 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.76 +0.28 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.09 +0.30 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.45 +0.33 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.35 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 +0.35 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.59 +0.38 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 +0.39 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.68 +0.29 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.56 +0.30 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 +0.35 32 0 0 0
TOTAL PUT 352 5,312 +167
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 41.84
19DEC25 32.00 C 0.00 0.00 0.00 10.00 -1.31 161 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 9.01 -1.27 148 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 7.85 -1.40 0 0 2 0
19DEC25 35.00 C 0.00 0.00 0.00 6.85 -1.38 0 0 0 0
19DEC25 36.00 C 0.00 0.00 0.00 5.85 -1.15 0 0 0 0
19DEC25 37.00 C 0.00 0.00 0.00 4.86 -1.15 50 0 0 0
19DEC25 38.00 C 0.00 0.00 0.00 3.87 -1.16 46 0 30 0
19DEC25 39.00 C 0.00 0.00 0.00 2.91 -1.16 45 0 0 0
19DEC25 40.00 C 2.15 2.25 1.93 2.07 -1.06 48 104 116 +80
19DEC25 41.00 C 1.88 1.88 1.14 1.22 -1.10 41 51 68 +5
19DEC25 42.00 C 1.05 1.05 0.60 0.64 -0.87 40 625 387 +124
19DEC25 43.00 C 0.50 0.60 0.30 0.29 -0.55 40 2,172 2,023 +1,255
19DEC25 44.00 C 0.31 0.33 0.15 0.12 -0.30 41 497 772 +158
19DEC25 45.00 C 0.17 0.17 0.09 0.04 -0.13 42 230 674 +12
19DEC25 46.00 C 0.09 0.10 0.04 0.02 -0.04 46 104 917 0
19DEC25 47.00 C 0.05 0.05 0.04 0.01 -0.01 49 42 355 +30
19DEC25 48.00 C 0.03 0.03 0.03 0.01 0.00 57 15 161 +15
19DEC25 49.00 C 0.02 0.02 0.02 0.01 0.00 64 86 181 +86
19DEC25 50.00 C 0.02 0.02 0.01 0.01 0.00 71 110 315 +105
19DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
19DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24DEC25 34.00 C 0.00 0.00 0.00 7.93 - 73 0 0 -
24DEC25 35.00 C 0.00 0.00 0.00 7.03 - 79 0 0 -
24DEC25 36.00 C 0.00 0.00 0.00 5.88 - 43 0 0 -
24DEC25 37.00 C 0.00 0.00 0.00 4.90 - 42 0 0 -
24DEC25 38.00 C 0.00 0.00 0.00 3.95 - 41 0 0 -
24DEC25 39.00 C 0.00 0.00 0.00 3.03 - 39 0 0 -
24DEC25 40.00 C 0.00 0.00 0.00 2.24 - 40 0 0 -
24DEC25 41.00 C 1.34 1.44 1.34 1.47 - 37 8 4 -
24DEC25 42.00 C 1.00 1.00 0.80 0.85 - 34 111 110 -
24DEC25 43.00 C 0.74 0.74 0.47 0.48 - 35 109 89 -
24DEC25 44.00 C 0.43 0.45 0.28 0.25 - 35 405 388 -
24DEC25 45.00 C 0.22 0.23 0.20 0.13 - 36 96 96 -
24DEC25 46.00 C 0.19 0.19 0.11 0.06 - 37 69 69 -
24DEC25 47.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
24DEC25 48.00 C 0.05 0.05 0.05 0.02 - 41 30 30 -
24DEC25 49.00 C 0.05 0.05 0.05 0.01 - 42 15 15 -
24DEC25 50.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
24DEC25 52.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
24DEC25 55.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30DEC25 19.50 C 0.00 0.00 0.00 22.46 -1.55 189 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 21.96 -1.47 183 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 20.96 -1.47 172 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 19.97 -1.46 164 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 18.96 -1.48 151 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 17.97 -1.46 143 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 17.07 -1.37 152 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.98 -1.50 127 0 600 0
30DEC25 27.00 C 0.00 0.00 0.00 14.98 -1.47 118 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 13.98 -1.47 109 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 12.98 -1.45 101 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 11.98 -1.42 92 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 10.98 -1.39 84 0 12,099 0
30DEC25 32.00 C 0.00 0.00 0.00 10.01 -1.34 81 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 9.01 -1.31 73 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 7.93 -1.37 54 0 901 0
30DEC25 35.00 C 0.00 0.00 0.00 7.03 -1.26 60 0 1,426 0
30DEC25 36.00 C 0.00 0.00 0.00 5.93 -1.26 40 0 2,161 0
30DEC25 37.00 C 0.00 0.00 0.00 4.96 -1.14 38 0 2,215 0
30DEC25 38.00 C 4.48 4.48 3.48 4.15 -1.16 44 23 4,322 0
30DEC25 39.00 C 3.08 3.08 3.08 3.18 -1.06 37 13 1,872 0
30DEC25 40.00 C 2.70 2.70 1.56 2.37 -1.09 36 243 6,319 -110
30DEC25 41.00 C 2.00 2.05 1.48 1.63 -0.98 33 775 6,226 -287
30DEC25 42.00 C 1.35 1.47 0.95 1.01 -0.84 31 1,643 6,445 +579
30DEC25 43.00 C 0.93 0.93 0.60 0.65 -0.56 32 1,282 9,311 +208
30DEC25 44.00 C 0.60 0.61 0.39 0.41 -0.38 33 2,291 9,652 +1,633
30DEC25 45.00 C 0.37 0.40 0.25 0.25 -0.25 34 1,912 15,880 +67
30DEC25 46.00 C 0.25 0.25 0.18 0.16 -0.14 36 622 13,216 +198
30DEC25 47.00 C 0.19 0.19 0.14 0.10 -0.08 37 219 28,807 +76
30DEC25 48.00 C 0.23 0.23 0.10 0.07 -0.03 39 231 17,585 -23
30DEC25 49.00 C 0.10 0.10 0.08 0.04 -0.02 40 97 5,841 +54
30DEC25 50.00 C 0.09 0.09 0.06 0.03 -0.01 42 1,000 36,061 -435
30DEC25 52.50 C 0.04 0.06 0.04 0.01 0.00 45 90 9,369 +40
30DEC25 55.00 C 0.03 0.03 0.02 0.01 0.00 53 55 22,022 -21
30DEC25 57.50 C 0.02 0.02 0.01 0.01 0.00 60 241 16,609 -102
30DEC25 60.00 C 0.01 0.01 0.01 0.01 0.00 68 402 25,029 +317
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 14,882 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5,087 0
30DEC25 77.50 C 0.01 0.01 0.01 0.01 0.00 108 5 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 151 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 158 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 12.98 -1.54 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.04 -1.46 52 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 11.08 -1.41 51 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 10.01 -1.47 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.13 -1.35 45 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 8.18 -1.32 42 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 7.16 -1.37 37 0 34 0
29JAN26 36.00 C 6.30 6.30 6.30 6.26 -1.10 36 10 40 +10
29JAN26 37.00 C 0.00 0.00 0.00 5.55 -0.92 40 0 570 0
29JAN26 38.00 C 5.19 5.19 4.62 4.63 -1.15 36 7 805 +6
29JAN26 39.00 C 3.80 3.80 3.80 3.90 -1.04 36 1 360 +1
29JAN26 40.00 C 3.25 3.30 3.00 3.12 -1.04 34 18 2,093 +11
29JAN26 41.00 C 3.54 3.54 2.45 2.49 -0.94 33 7 1,552 -2
29JAN26 42.00 C 2.16 2.16 1.85 1.95 -0.81 33 1,254 3,396 +187
29JAN26 43.00 C 1.85 1.85 1.45 1.52 -0.65 33 544 3,840 +61
29JAN26 44.00 C 1.46 1.48 1.14 1.18 -0.53 33 1,194 6,290 +613
29JAN26 45.00 C 1.21 1.21 0.90 0.90 -0.43 33 1,450 6,410 +1,129
29JAN26 46.00 C 0.93 0.94 0.72 0.68 -0.34 34 463 8,426 -268
29JAN26 47.00 C 0.75 0.75 0.58 0.51 -0.26 34 138 4,564 -5
29JAN26 48.00 C 0.59 0.60 0.46 0.38 -0.19 34 139 1,658 -1
29JAN26 49.00 C 0.47 0.47 0.38 0.29 -0.13 35 117 1,891 -5
29JAN26 50.00 C 0.43 0.43 0.32 0.21 -0.09 35 181 6,993 -29
29JAN26 52.50 C 0.24 0.25 0.21 0.10 -0.03 36 138 2,774 +82
29JAN26 55.00 C 0.16 0.16 0.16 0.05 0.00 37 61 6,603 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 3,206 0
29JAN26 60.00 C 0.09 0.09 0.08 0.02 +0.01 42 51 13,975 -1
29JAN26 62.50 C 0.06 0.06 0.06 0.01 0.00 42 100 4,534 +100
29JAN26 65.00 C 0.05 0.05 0.05 0.01 0.00 46 2 4,779 -2
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5,690 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 13.28 -1.30 55 0 0 0
26FEB26 30.00 C 12.15 12.15 12.15 12.22 -1.35 48 2 59 -2
26FEB26 31.00 C 0.00 0.00 0.00 11.25 -1.31 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.36 -1.20 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.25 -1.32 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.48 -1.12 41 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 7.36 -1.30 33 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 6.50 -1.26 33 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 5.69 -1.00 33 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 4.93 -0.96 33 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 4.22 -0.92 32 0 275 0
26FEB26 40.00 C 0.00 0.00 0.00 3.66 -0.93 34 0 2,207 0
26FEB26 41.00 C 2.98 3.01 2.98 3.06 -0.88 33 2 2,387 +1
26FEB26 42.00 C 2.88 2.88 2.50 2.55 -0.80 33 145 3,247 +29
26FEB26 43.00 C 2.29 2.29 2.02 2.12 -0.70 33 94 1,441 +90
26FEB26 44.00 C 2.06 2.06 1.73 1.73 -0.62 33 304 3,320 +210
26FEB26 45.00 C 1.68 1.76 1.42 1.44 -0.50 34 421 13,903 -56
26FEB26 46.00 C 1.46 1.46 1.20 1.18 -0.40 34 75 2,612 -32
26FEB26 47.00 C 1.17 1.17 1.06 0.96 -0.32 34 2 726 +1
26FEB26 48.00 C 0.93 0.93 0.90 0.78 -0.24 34 6 1,144 +6
26FEB26 49.00 C 0.86 0.86 0.80 0.63 -0.18 35 39 1,176 -30
26FEB26 50.00 C 0.77 0.77 0.61 0.51 -0.13 35 41 1,873 +1
26FEB26 52.50 C 0.50 0.51 0.44 0.30 -0.03 36 112 1,524 -2
26FEB26 55.00 C 0.35 0.35 0.32 0.17 +0.01 36 25 1,679 +10
26FEB26 57.50 C 0.26 0.26 0.26 0.10 +0.02 37 10 1,792 +10
26FEB26 60.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 224 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 713 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 22.01 -1.63 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.01 -1.64 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.04 -1.62 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.06 -1.64 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.08 -1.62 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.20 -1.54 54 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 16.23 -1.50 52 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 15.27 -1.44 50 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 14.31 -1.39 48 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 13.36 -1.34 46 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 12.41 -1.30 44 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 11.58 -1.15 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.55 -1.22 41 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 9.66 -1.17 40 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 8.79 -1.13 39 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 7.79 -1.25 35 0 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 7.00 -1.19 35 0 3,209 0
30MAR26 37.00 C 0.00 0.00 0.00 6.25 -1.14 35 0 3,022 0
30MAR26 38.00 C 0.00 0.00 0.00 5.54 -1.09 35 0 1,646 0
30MAR26 39.00 C 0.00 0.00 0.00 4.89 -0.86 35 0 1,217 0
30MAR26 40.00 C 4.70 4.80 4.24 4.35 -0.90 35 18 9,166 +9
30MAR26 41.00 C 3.80 3.80 3.67 3.79 -0.85 35 200 3,466 +200
30MAR26 42.00 C 3.50 3.50 3.18 3.29 -0.79 35 123 5,647 +29
30MAR26 43.00 C 2.98 2.98 2.75 2.85 -0.72 35 137 4,836 +21
30MAR26 44.00 C 2.50 2.50 2.42 2.48 -0.62 36 67 4,104 +8
30MAR26 45.00 C 2.54 2.54 2.07 2.11 -0.57 35 2,029 10,636 +260
30MAR26 46.00 C 2.12 2.12 1.90 1.82 -0.49 36 31 1,924 +9
30MAR26 47.00 C 1.66 1.66 1.66 1.56 -0.42 36 101 3,719 +50
30MAR26 48.00 C 1.64 1.64 1.39 1.33 -0.36 36 48 9,331 +28
30MAR26 49.00 C 0.00 0.00 0.00 1.13 -0.31 36 0 8,973 0
30MAR26 50.00 C 1.28 1.28 1.08 0.96 -0.26 36 128 22,338 +54
30MAR26 52.50 C 0.86 0.88 0.80 0.63 -0.16 36 111 10,467 -96
30MAR26 55.00 C 0.69 0.69 0.62 0.41 -0.09 37 75 26,866 -33
30MAR26 57.50 C 0.55 0.55 0.47 0.27 -0.04 37 407 8,659 +390
30MAR26 60.00 C 0.43 0.43 0.38 0.17 -0.02 37 46 24,672 +24
30MAR26 62.50 C 0.00 0.00 0.00 0.12 0.00 38 0 5,831 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 8,940 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 14,051 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 3,667 0
30MAR26 75.00 C 0.14 0.14 0.14 0.02 +0.01 41 4 3,408 +4
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,916 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,603 0
29JUN26 20.00 C 22.70 22.70 22.50 22.44 -1.31 62 10 35 +9
29JUN26 21.00 C 0.00 0.00 0.00 21.39 -1.43 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.35 -1.50 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.39 -1.61 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 18.45 -1.56 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.51 -1.49 45 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 16.57 -1.48 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 15.64 -1.45 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.72 -1.42 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 13.91 -1.29 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 12.93 -1.36 40 0 19 0
29JUN26 31.00 C 0.00 0.00 0.00 12.05 -1.34 39 0 75 0
29JUN26 32.00 C 0.00 0.00 0.00 11.22 -1.30 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.40 -1.27 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.75 -1.10 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 8.87 -1.19 37 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 8.04 -1.26 35 0 15 0
29JUN26 37.00 C 8.50 8.50 8.50 7.38 -1.19 35 1 18 0
29JUN26 38.00 C 6.95 6.95 6.95 6.76 -1.12 35 2 2,756 +2
29JUN26 39.00 C 0.00 0.00 0.00 6.17 -1.05 35 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 5.80 -0.79 37 0 1,189 0
29JUN26 41.00 C 0.00 0.00 0.00 5.12 -0.89 36 0 452 0
29JUN26 42.00 C 0.00 0.00 0.00 4.71 -0.58 36 0 1,404 0
29JUN26 43.00 C 0.00 0.00 0.00 4.30 -0.49 36 0 1,734 0
29JUN26 44.00 C 0.00 0.00 0.00 3.92 -0.53 37 0 1,526 0
29JUN26 45.00 C 3.77 3.77 3.45 3.51 -0.60 36 24 11,337 +5
29JUN26 46.00 C 0.00 0.00 0.00 3.23 -0.56 37 0 1,000 0
29JUN26 47.00 C 0.00 0.00 0.00 2.92 -0.59 37 0 1,209 0
29JUN26 48.00 C 0.00 0.00 0.00 2.67 -0.58 37 0 4,256 0
29JUN26 49.00 C 2.50 2.50 2.50 2.48 -0.54 38 1 1,016 0
29JUN26 50.00 C 2.57 2.57 2.20 2.29 -0.51 38 80 21,591 +10
29JUN26 52.50 C 1.79 1.79 1.79 1.83 -0.44 39 1 4,203 +1
29JUN26 55.00 C 1.46 1.47 1.46 1.49 -0.42 40 11 12,813 +11
29JUN26 57.50 C 0.00 0.00 0.00 1.22 -0.44 41 0 4,547 0
29JUN26 60.00 C 1.02 1.02 0.99 1.01 -0.45 42 21 22,948 +12
29JUN26 62.50 C 0.00 0.00 0.00 0.84 -0.47 42 0 4,401 0
29JUN26 65.00 C 0.73 0.74 0.73 0.70 -0.48 43 104 14,789 0
29JUN26 67.50 C 0.00 0.00 0.00 0.60 -0.48 44 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.51 -0.49 45 0 15,083 0
29JUN26 72.50 C 0.00 0.00 0.00 0.44 -0.49 45 0 1,387 0
29JUN26 75.00 C 0.43 0.43 0.43 0.38 -0.50 46 6 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.34 -0.50 47 0 1,526 0
29JUN26 80.00 C 0.36 0.36 0.34 0.30 -0.50 48 8 1,332 -2
29JUN26 82.50 C 0.32 0.32 0.31 0.27 -0.50 49 18 1,095 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 -0.51 49 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 -0.52 50 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 -0.52 51 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 -0.52 52 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.53 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.53 53 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 -0.53 54 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 -0.54 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.54 55 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.54 55 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.54 56 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 22.74 -1.31 56 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 21.62 -1.51 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.68 -1.51 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 19.75 -1.46 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 18.83 -1.41 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.93 -1.34 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 17.03 -1.29 43 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 16.15 -1.24 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 15.33 -1.15 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 14.44 -1.15 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.59 -1.13 39 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 12.76 -1.12 39 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 11.97 -1.09 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 11.21 -1.07 38 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 10.48 -1.04 37 0 7 0
29SEP26 35.00 C 10.50 10.50 10.50 9.79 -1.01 37 1 35 +1
29SEP26 36.00 C 0.00 0.00 0.00 9.01 -1.10 36 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 8.51 -0.94 37 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 7.70 -1.13 35 0 1,138 0
29SEP26 39.00 C 0.00 0.00 0.00 7.17 -1.07 35 0 156 0
29SEP26 40.00 C 6.88 6.88 6.88 6.66 -1.02 35 2 682 0
29SEP26 41.00 C 0.00 0.00 0.00 6.20 -0.95 36 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 5.77 -0.88 36 0 631 0
29SEP26 43.00 C 5.52 5.52 5.52 5.49 -0.70 37 1 482 0
29SEP26 44.00 C 5.09 5.09 5.09 5.09 -0.66 37 1 2,357 -1
29SEP26 45.00 C 4.65 4.65 4.65 4.73 -0.63 37 1 2,086 +1
29SEP26 46.00 C 0.00 0.00 0.00 4.38 -0.62 37 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 4.11 -0.55 38 0 221 0
29SEP26 48.00 C 3.79 3.79 3.79 3.80 -0.54 38 2 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 3.54 -0.51 38 0 1,022 0
29SEP26 50.00 C 3.33 3.40 3.33 3.29 -0.49 38 52 16,295 +50
29SEP26 52.50 C 2.72 2.72 2.72 2.79 -0.39 39 95 1,647 +50
29SEP26 55.00 C 2.65 2.65 2.65 2.36 -0.33 39 10 4,394 0
29SEP26 57.50 C 1.99 1.99 1.99 2.02 -0.26 40 2 443 +2
29SEP26 60.00 C 0.00 0.00 0.00 1.76 -0.19 41 0 5,796 0
29SEP26 62.50 C 0.00 0.00 0.00 1.54 -0.13 42 0 740 0
29SEP26 65.00 C 0.00 0.00 0.00 1.36 -0.08 42 0 1,756 0
29SEP26 67.50 C 1.20 1.20 1.13 1.20 -0.05 43 2 296 0
29SEP26 70.00 C 0.00 0.00 0.00 1.08 -0.01 44 0 480 0
29SEP26 72.50 C 0.00 0.00 0.00 0.97 +0.02 45 0 207 0
29SEP26 75.00 C 0.00 0.00 0.00 0.88 0.00 46 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 0.80 -0.04 46 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.74 -0.06 47 0 561 0
29SEP26 82.50 C 0.62 0.62 0.62 0.68 -0.09 48 3 902 0
29SEP26 85.00 C 0.58 0.58 0.54 0.64 -0.11 49 5 285 -3
30DEC26 25.00 C 18.50 18.50 18.50 18.36 -1.31 43 3 1 -2
30DEC26 26.00 C 0.00 0.00 0.00 17.68 -1.09 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.65 -1.24 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.83 -1.20 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.02 -1.17 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.24 -1.13 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.46 -1.12 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.72 -1.10 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 11.99 -1.09 38 0 18 0
30DEC26 34.00 C 0.00 0.00 0.00 11.31 -1.06 38 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 10.64 -1.04 38 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 9.99 -1.03 37 0 2 0
30DEC26 37.00 C 9.17 9.17 9.17 9.50 -0.89 38 65 162 +65
30DEC26 38.00 C 0.00 0.00 0.00 8.81 -0.98 37 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.27 -0.95 37 0 2 0
30DEC26 40.00 C 9.85 9.85 9.85 7.75 -0.92 37 1 11 +1
30DEC26 41.00 C 0.00 0.00 0.00 7.26 -0.70 37 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 6.91 -0.74 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.45 -0.73 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 6.04 -0.69 37 0 104 0
30DEC26 45.00 C 0.00 0.00 0.00 5.67 -0.71 37 0 195 0
30DEC26 46.00 C 0.00 0.00 0.00 5.34 -0.72 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.02 -0.73 37 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 4.73 -0.74 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 4.45 -0.76 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.20 -0.71 38 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 3.64 -0.61 38 0 23 0
30DEC26 55.00 C 3.38 3.38 3.38 3.16 -0.59 39 10 724 +10
30DEC26 57.50 C 0.00 0.00 0.00 2.74 -0.64 39 0 18 0
30DEC26 60.00 C 2.45 2.45 2.45 2.38 -0.70 40 1 22 +1
30DEC26 62.50 C 2.12 2.13 2.12 2.08 -0.75 40 16 18 +16
30DEC26 65.00 C 2.30 2.30 2.30 1.83 -0.79 40 2 2 +2
30DEC26 67.50 C 0.00 0.00 0.00 1.61 -0.83 41 0 0 0
30DEC26 70.00 C 1.54 1.54 1.54 1.43 -0.85 41 2 2 +2
30DEC26 72.50 C 0.00 0.00 0.00 1.27 -0.88 42 0 71 0
30DEC26 75.00 C 0.00 0.00 0.00 1.14 -0.90 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.02 -0.92 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.92 -0.94 43 0 15 0
TOTAL CALL 27,265 941,138 +7,387
19DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
19DEC25 36.00 P 0.01 0.01 0.01 0.01 0.00 63 10 40 +10
19DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 66 0
19DEC25 38.00 P 0.03 0.03 0.03 0.02 -0.02 47 192 289 +182
19DEC25 39.00 P 0.07 0.08 0.07 0.06 -0.02 45 16 286 +1
19DEC25 40.00 P 0.10 0.17 0.08 0.15 0.00 42 413 402 +73
19DEC25 41.00 P 0.23 0.39 0.18 0.36 +0.10 40 1,069 429 -44
19DEC25 42.00 P 0.54 0.84 0.45 0.75 +0.28 38 1,041 868 +46
19DEC25 43.00 P 1.00 1.54 1.00 1.39 +0.59 37 339 1,105 0
19DEC25 44.00 P 2.13 2.23 2.13 2.19 +0.81 31 8 123 -3
19DEC25 45.00 P 2.85 2.85 2.85 3.19 +1.00 42 13 48 +7
19DEC25 46.00 P 0.00 0.00 0.00 4.17 +1.09 45 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 5.16 +1.12 0 5 6 +5
19DEC25 48.00 P 0.00 0.00 0.00 6.16 +1.12 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 7.16 +1.12 0 0 100 0
19DEC25 50.00 P 0.00 0.00 0.00 8.16 +1.12 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 10.66 +1.12 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 13.16 +1.12 0 0 0 0
24DEC25 34.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
24DEC25 35.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24DEC25 36.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
24DEC25 37.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
24DEC25 38.00 P 0.07 0.07 0.06 0.07 - 40 42 42 -
24DEC25 39.00 P 0.12 0.12 0.12 0.15 - 38 62 50 -
24DEC25 40.00 P 0.23 0.27 0.23 0.30 - 37 49 34 -
24DEC25 41.00 P 0.38 0.56 0.38 0.54 - 35 108 102 -
24DEC25 42.00 P 0.73 1.00 0.73 0.93 - 32 263 239 -
24DEC25 43.00 P 1.42 1.53 1.42 1.55 - 32 17 16 -
24DEC25 44.00 P 0.00 0.00 0.00 2.31 - 31 0 0 -
24DEC25 45.00 P 0.00 0.00 0.00 3.20 - 30 0 0 -
24DEC25 46.00 P 0.00 0.00 0.00 4.20 - 37 0 0 -
24DEC25 47.00 P 0.00 0.00 0.00 5.17 - 37 0 0 -
24DEC25 48.00 P 0.00 0.00 0.00 6.16 - 0 0 0 -
24DEC25 49.00 P 0.00 0.00 0.00 7.16 - 0 0 0 -
24DEC25 50.00 P 0.00 0.00 0.00 8.16 - 0 0 0 -
24DEC25 52.50 P 0.00 0.00 0.00 10.66 - 0 0 0 -
24DEC25 55.00 P 0.00 0.00 0.00 13.16 - 0 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,735 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,149 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,614 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13,551 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,875 0
30DEC25 33.00 P 0.02 0.02 0.02 0.01 0.00 49 122 3,726 0
30DEC25 34.00 P 0.02 0.03 0.02 0.02 0.00 47 106 4,011 +7
30DEC25 35.00 P 0.03 0.03 0.03 0.03 0.00 44 1 6,982 0
30DEC25 36.00 P 0.05 0.05 0.04 0.04 -0.01 40 77 6,756 -69
30DEC25 37.00 P 0.08 0.08 0.06 0.07 -0.01 38 82 8,160 -34
30DEC25 38.00 P 0.10 0.12 0.10 0.13 0.00 36 163 10,399 +17
30DEC25 39.00 P 0.16 0.22 0.16 0.24 +0.03 35 446 10,159 -33
30DEC25 40.00 P 0.25 0.39 0.25 0.41 +0.08 33 1,050 21,405 -100
30DEC25 41.00 P 0.50 0.69 0.30 0.67 +0.17 31 651 9,129 -95
30DEC25 42.00 P 0.89 1.17 0.80 1.06 +0.30 29 409 10,703 -158
30DEC25 43.00 P 1.40 1.86 1.31 1.69 +0.58 30 269 6,282 -192
30DEC25 44.00 P 2.50 2.50 2.35 2.43 +0.74 30 113 8,380 -34
30DEC25 45.00 P 2.91 3.46 2.91 3.38 +0.99 35 499 28,254 -2
30DEC25 46.00 P 3.75 4.30 3.75 4.37 +1.09 41 6 6,997 0
30DEC25 47.00 P 0.00 0.00 0.00 5.22 +1.06 37 1 13,772 0
30DEC25 48.00 P 0.00 0.00 0.00 6.19 +1.10 39 0 14,323 0
30DEC25 49.00 P 7.29 7.29 7.28 7.25 +1.19 50 63 7,088 +1
30DEC25 50.00 P 7.90 8.17 7.90 8.24 +1.20 54 518 12,409 -510
30DEC25 52.50 P 10.50 10.74 10.50 10.66 +1.12 0 66 6,176 -6
30DEC25 55.00 P 0.00 0.00 0.00 13.16 +1.12 0 0 11,662 0
30DEC25 57.50 P 0.00 0.00 0.00 15.66 +1.12 0 0 2,684 0
30DEC25 60.00 P 18.00 18.00 17.99 18.16 +1.12 0 100 1,586 -210
30DEC25 62.50 P 0.00 0.00 0.00 20.66 +1.12 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 23.16 +1.12 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 25.66 +1.12 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.16 +1.12 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 30.66 +1.12 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 33.16 +1.12 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 35.66 +1.12 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 38.16 +1.12 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 40.66 +1.12 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 43.16 +1.12 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 45.66 +1.12 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 48.16 +1.12 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 50.66 +1.12 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 53.16 +1.12 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 55.66 +1.12 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 58.16 +1.12 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 60.66 +1.12 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 63.16 +1.12 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 65.66 +1.12 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 68.16 +1.12 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 447 0
29JAN26 30.00 P 0.05 0.06 0.05 0.02 -0.01 42 150 836 +60
29JAN26 31.00 P 0.06 0.06 0.06 0.03 -0.01 40 1 727 0
29JAN26 32.00 P 0.09 0.09 0.09 0.05 -0.01 39 120 1,072 +59
29JAN26 33.00 P 0.13 0.13 0.13 0.08 0.00 39 16 1,004 +16
29JAN26 34.00 P 0.13 0.15 0.13 0.13 +0.01 38 33 1,505 +10
29JAN26 35.00 P 0.21 0.21 0.20 0.19 +0.02 37 136 9,343 -17
29JAN26 36.00 P 0.29 0.29 0.27 0.27 +0.02 36 162 9,263 -128
29JAN26 37.00 P 0.34 0.40 0.34 0.40 +0.05 35 410 4,677 +32
29JAN26 38.00 P 0.50 0.55 0.50 0.56 +0.07 34 192 6,682 -84
29JAN26 39.00 P 0.73 0.78 0.70 0.78 +0.12 33 48 4,663 +13
29JAN26 40.00 P 0.96 1.07 0.96 1.06 +0.17 33 1,160 6,592 +1,135
29JAN26 41.00 P 1.24 1.46 1.24 1.41 +0.24 32 450 4,045 +25
29JAN26 42.00 P 1.65 1.96 1.65 1.84 +0.33 31 120 8,314 +6
29JAN26 43.00 P 2.38 2.53 2.36 2.41 +0.49 31 153 13,048 +3
29JAN26 44.00 P 3.09 3.25 3.08 3.06 +0.60 31 43 4,215 +31
29JAN26 45.00 P 3.38 3.90 3.38 3.84 +0.77 32 113 1,877 0
29JAN26 46.00 P 4.70 4.70 4.68 4.58 +0.83 31 2 2,539 +2
29JAN26 47.00 P 5.06 5.06 5.06 5.49 +0.99 33 2 4,249 0
29JAN26 48.00 P 6.45 6.58 6.45 6.34 +1.06 32 2 1,398 -1
29JAN26 49.00 P 0.00 0.00 0.00 7.25 +1.13 32 0 1,587 0
29JAN26 50.00 P 8.25 8.25 8.25 8.31 +1.26 37 3 4,540 +2
29JAN26 52.50 P 10.80 10.82 10.72 10.72 +1.15 40 606 1,890 +606
29JAN26 55.00 P 0.00 0.00 0.00 13.16 +1.12 0 0 484 0
29JAN26 57.50 P 0.00 0.00 0.00 15.66 +1.12 0 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 18.16 +1.12 0 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 20.70 +1.16 61 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.16 +1.12 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 25.70 +1.16 71 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 28.16 +1.12 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 30.71 +1.17 81 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 33.16 +1.12 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 35.71 +1.17 89 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 38.21 +1.17 93 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 40.71 +1.17 97 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 43.16 +1.12 0 0 0 0
26FEB26 29.00 P 0.09 0.13 0.09 0.02 0.00 36 9 143 +1
26FEB26 30.00 P 0.12 0.12 0.12 0.03 0.00 35 4 298 +4
26FEB26 31.00 P 0.16 0.16 0.16 0.05 +0.01 34 2 205 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 231 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 991 0
26FEB26 34.00 P 0.31 0.31 0.30 0.20 +0.05 33 30 1,454 -15
26FEB26 35.00 P 0.39 0.40 0.39 0.30 +0.07 33 31 2,018 0
26FEB26 36.00 P 0.53 0.53 0.53 0.45 +0.10 33 206 2,818 -4
26FEB26 37.00 P 0.66 0.68 0.66 0.64 +0.14 33 218 14,810 +15
26FEB26 38.00 P 0.87 0.91 0.84 0.84 +0.17 32 130 4,817 +20
26FEB26 39.00 P 1.12 1.13 1.12 1.13 +0.23 32 6 2,104 +4
26FEB26 40.00 P 1.44 1.52 1.42 1.46 +0.25 32 208 9,302 +106
26FEB26 41.00 P 1.80 1.94 1.80 1.86 +0.30 31 74 4,094 +30
26FEB26 42.00 P 2.25 2.45 2.25 2.33 +0.36 31 44 7,058 +15
26FEB26 43.00 P 2.65 2.95 2.65 2.90 +0.46 31 27 3,143 +4
26FEB26 44.00 P 3.40 3.40 3.40 3.56 +0.59 32 3 626 +3
26FEB26 45.00 P 4.39 4.39 4.39 4.26 +0.70 32 1 182 +1
26FEB26 46.00 P 0.00 0.00 0.00 5.07 +0.88 33 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 5.86 +0.98 34 0 124 0
26FEB26 48.00 P 0.00 0.00 0.00 6.69 +0.90 34 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.55 +0.96 34 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 8.58 +1.16 38 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 10.77 +1.10 35 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 13.19 +1.13 36 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 15.66 +1.12 0 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 18.20 +1.16 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.70 +1.16 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.20 +1.16 55 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 25.70 +1.16 59 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 28.20 +1.16 62 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 30.71 +1.17 67 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 33.20 +1.16 69 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 35.71 +1.17 73 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 38.21 +1.17 77 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 152 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 362 0
30MAR26 28.00 P 0.17 0.17 0.17 0.05 +0.02 37 1 269 +1
30MAR26 29.00 P 0.20 0.20 0.20 0.08 +0.03 37 1 314 +1
30MAR26 30.00 P 0.28 0.28 0.28 0.12 +0.04 36 4 605 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 806 0
30MAR26 32.00 P 0.00 0.00 0.00 0.25 +0.07 36 0 1,460 0
30MAR26 33.00 P 0.00 0.00 0.00 0.35 +0.09 36 0 6,995 0
30MAR26 34.00 P 0.58 0.58 0.57 0.49 +0.13 36 95 7,240 +65
30MAR26 35.00 P 0.71 0.72 0.71 0.66 +0.15 36 98 27,465 +93
30MAR26 36.00 P 0.91 0.91 0.89 0.86 +0.17 36 8 3,994 -5
30MAR26 37.00 P 1.14 1.14 1.09 1.08 +0.19 35 101 7,727 0
30MAR26 38.00 P 1.35 1.42 1.35 1.34 +0.23 34 17 15,011 -11
30MAR26 39.00 P 0.00 0.00 0.00 1.66 +0.26 34 0 13,790 0
30MAR26 40.00 P 1.93 2.10 1.92 2.03 +0.30 34 143 24,645 +54
30MAR26 41.00 P 2.51 2.55 2.44 2.47 +0.35 34 460 6,482 +354
30MAR26 42.00 P 2.72 3.06 2.72 2.95 +0.39 33 375 18,836 +374
30MAR26 43.00 P 3.41 3.61 3.41 3.49 +0.46 33 396 5,622 +281
30MAR26 44.00 P 4.17 4.17 4.17 4.14 +0.56 34 10 9,383 -10
30MAR26 45.00 P 4.83 4.83 4.83 4.82 +0.67 34 9 6,058 +4
30MAR26 46.00 P 0.00 0.00 0.00 5.55 +0.78 35 0 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 6.32 +0.89 35 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 7.11 +0.97 35 0 7,594 0
30MAR26 49.00 P 0.00 0.00 0.00 7.92 +0.84 35 0 5,730 0
30MAR26 50.00 P 0.00 0.00 0.00 8.93 +1.21 38 0 11,568 0
30MAR26 52.50 P 0.00 0.00 0.00 10.87 +1.05 34 0 8,310 0
30MAR26 55.00 P 0.00 0.00 0.00 13.32 +1.09 37 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 15.70 +1.10 37 0 3,469 0
30MAR26 60.00 P 0.00 0.00 0.00 18.20 +1.16 41 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 20.70 +1.16 45 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 23.20 +1.16 48 0 0 0
30MAR26 67.50 P 25.68 25.77 25.68 25.70 +1.16 51 20 82 0
30MAR26 70.00 P 0.00 0.00 0.00 28.20 +1.16 55 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 30.71 +1.17 58 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.20 +1.16 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 35.71 +1.17 64 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 38.21 +1.17 67 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 40.71 +1.17 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 43.21 +1.17 72 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 45.66 +1.12 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 48.16 +1.12 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 50.71 +1.17 79 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 53.16 +1.12 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 55.66 +1.12 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 58.16 +1.12 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 60.70 +1.16 87 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 63.21 +1.17 90 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 65.71 +1.17 92 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 68.21 +1.17 94 0 0 0
29JUN26 20.00 P 0.10 0.11 0.10 0.01 0.00 39 6 132 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 365 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 111 0
29JUN26 27.00 P 0.32 0.32 0.32 0.14 -0.03 35 3 19 +3
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 224 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 218 0
29JUN26 30.00 P 0.59 0.60 0.59 0.39 -0.02 35 35 894 +35
29JUN26 31.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 483 0
29JUN26 32.00 P 0.85 0.85 0.85 0.68 +0.01 35 10 662 0
29JUN26 33.00 P 0.99 0.99 0.99 0.88 +0.04 36 3 1,161 +3
29JUN26 34.00 P 0.00 0.00 0.00 1.09 +0.08 36 0 5,438 0
29JUN26 35.00 P 1.38 1.42 1.38 1.36 +0.17 36 40 6,975 +35
29JUN26 36.00 P 1.64 1.66 1.64 1.66 +0.22 36 18 2,485 +15
29JUN26 37.00 P 2.00 2.00 2.00 1.95 +0.25 35 1 10,379 0
29JUN26 38.00 P 0.00 0.00 0.00 2.30 +0.29 35 0 7,566 0
29JUN26 39.00 P 2.51 2.51 2.51 2.68 +0.34 35 40 2,790 0
29JUN26 40.00 P 2.93 3.15 2.93 3.10 +0.38 35 23 10,611 +1
29JUN26 41.00 P 3.58 3.58 3.58 3.57 +0.45 35 4 2,648 0
29JUN26 42.00 P 0.00 0.00 0.00 4.07 +0.50 35 0 2,415 0
29JUN26 43.00 P 0.00 0.00 0.00 4.64 +0.61 35 0 564 0
29JUN26 44.00 P 5.32 5.32 5.32 5.24 +0.69 35 10 3,214 -10
29JUN26 45.00 P 5.85 5.91 5.85 5.84 +0.58 35 100 18,038 +10
29JUN26 46.00 P 0.00 0.00 0.00 6.50 +0.64 35 0 863 0
29JUN26 47.00 P 0.00 0.00 0.00 7.44 +0.84 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 8.18 +0.91 37 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.88 +0.84 37 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 9.67 +0.86 37 0 5,208 0
29JUN26 52.50 P 0.00 0.00 0.00 11.78 +0.96 38 0 2,720 0
29JUN26 55.00 P 0.00 0.00 0.00 13.83 +0.91 38 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 16.06 +0.95 38 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 18.43 +0.56 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 20.78 +0.56 39 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 23.21 +0.62 39 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.75 +0.75 44 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 28.20 +0.77 44 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 30.71 +0.85 47 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 33.21 +0.90 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.71 +0.94 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.21 +0.96 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.71 +0.99 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.21 +1.01 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.70 +1.02 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.21 +1.05 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.71 +1.06 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 53.16 +1.01 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 55.70 +1.06 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 58.21 +1.07 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 60.70 +1.07 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 63.21 +1.08 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 65.71 +1.08 74 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.21 +1.08 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 382 0
29SEP26 21.00 P 0.24 0.24 0.24 0.02 -0.01 32 6 137 0
29SEP26 22.00 P 0.29 0.29 0.29 0.04 0.00 33 23 213 +23
29SEP26 23.00 P 0.31 0.33 0.31 0.06 0.00 33 104 160 +85
29SEP26 24.00 P 0.40 0.40 0.40 0.09 0.00 33 3 10 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 0.00 33 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 0.00 33 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 +0.01 33 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 123 0
29SEP26 30.00 P 0.00 0.00 0.00 0.64 +0.03 34 0 1,235 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 +0.05 34 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.04 +0.07 34 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.28 +0.09 34 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 1.57 +0.12 35 0 496 0
29SEP26 35.00 P 2.10 2.10 2.10 1.89 +0.16 35 100 2,272 +100
29SEP26 36.00 P 2.37 2.39 2.37 2.25 +0.20 35 5 3,773 0
29SEP26 37.00 P 2.65 2.76 2.65 2.63 +0.24 36 19 3,758 -2
29SEP26 38.00 P 2.92 3.11 2.92 3.04 +0.34 36 6 2,190 +1
29SEP26 39.00 P 3.51 3.51 3.51 3.46 +0.36 36 15 3,847 -15
29SEP26 40.00 P 0.00 0.00 0.00 3.94 +0.44 36 0 2,849 0
29SEP26 41.00 P 0.00 0.00 0.00 4.43 +0.49 36 0 2,081 0
29SEP26 42.00 P 0.00 0.00 0.00 4.94 +0.53 36 0 931 0
29SEP26 43.00 P 5.38 5.38 5.38 5.51 +0.59 36 1 2,368 +1
29SEP26 44.00 P 0.00 0.00 0.00 6.11 +0.63 36 0 1,746 0
29SEP26 45.00 P 0.00 0.00 0.00 6.74 +0.67 36 0 5,213 0
29SEP26 46.00 P 0.00 0.00 0.00 7.40 +0.67 36 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 8.15 +0.81 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 8.93 +0.92 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 9.68 +0.97 38 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 10.44 +1.01 38 8 9,291 +8
29SEP26 52.50 P 0.00 0.00 0.00 12.41 +1.08 38 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 14.46 +1.20 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 16.60 +1.25 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.86 +0.99 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 21.05 +0.83 39 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 23.37 +0.78 39 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 25.75 +0.75 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.42 +0.99 44 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 30.71 +0.85 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.21 +0.90 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.71 +0.94 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.21 +0.96 48 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 40.71 +0.99 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.21 +1.01 51 0 1 0
30DEC26 25.00 P 0.61 0.66 0.61 0.44 +0.11 37 102 231 +102
30DEC26 26.00 P 0.00 0.00 0.00 0.55 +0.12 37 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.14 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.85 +0.16 37 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.03 +0.18 37 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 1.24 +0.21 37 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.47 +0.22 37 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 1.74 +0.27 37 0 101 0
30DEC26 33.00 P 2.03 2.03 2.03 2.02 +0.27 37 100 101 +85
30DEC26 34.00 P 0.00 0.00 0.00 2.29 +0.26 37 0 120 0
30DEC26 35.00 P 2.50 2.62 2.50 2.60 +0.25 37 12 168 +2
30DEC26 36.00 P 2.96 2.96 2.96 2.93 +0.25 36 5 195 +5
30DEC26 37.00 P 3.20 3.32 3.20 3.29 +0.34 36 20 391 +10
30DEC26 38.00 P 3.66 3.66 3.66 3.70 +0.38 36 12 109 0
30DEC26 39.00 P 4.10 4.10 4.10 4.12 +0.38 36 10 40 0
30DEC26 40.00 P 4.60 4.60 4.56 4.62 +0.46 36 20 294 0
30DEC26 41.00 P 4.49 4.49 4.49 5.15 +0.56 36 1 213 0
30DEC26 42.00 P 0.00 0.00 0.00 5.68 +0.58 36 0 285 0
30DEC26 43.00 P 0.00 0.00 0.00 6.18 +0.57 36 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 6.78 +0.65 36 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.40 +0.63 36 0 24 0
30DEC26 46.00 P 0.00 0.00 0.00 8.05 +0.64 36 0 185 0
30DEC26 47.00 P 0.00 0.00 0.00 8.73 +0.66 36 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 9.47 +0.70 37 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.25 +0.77 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.00 +0.80 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.86 +0.75 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.79 +0.71 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.02 +0.86 39 0 0 0
30DEC26 60.00 P 18.68 18.68 18.68 19.16 +0.89 39 5 5 +5
30DEC26 62.50 P 0.00 0.00 0.00 21.36 +0.92 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.50 +0.84 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.75 +0.75 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.42 +0.41 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.71 +0.32 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.21 +0.43 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.72 +0.54 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.21 +0.62 44 0 0 0
TOTAL PUT 15,912 801,711 +2,519
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$ 18.27
30DEC25 3.90 C 0.00 0.00 0.00 14.48 +0.20 430 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.31 +0.13 352 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.21 +0.13 346 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.20 +0.22 423 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.98 +0.10 261 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.88 +0.10 256 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.81 +0.05 324 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.68 +0.10 247 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.58 +0.10 242 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.53 +0.15 332 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.38 +0.10 234 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.33 +0.16 322 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.03 +0.10 219 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.77 +0.05 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.57 +0.14 279 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.33 +0.15 278 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.10 +0.17 283 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.78 +0.10 171 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.54 +0.07 202 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.28 +0.10 152 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.09 +0.13 240 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.78 +0.10 128 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.52 +0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.30 +0.10 182 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.03 +0.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.82 +0.14 188 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.54 +0.09 148 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.28 +0.10 0 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.05 +0.12 151 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.77 +0.09 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.53 +0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.28 +0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.78 +0.09 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.28 +0.09 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.78 +0.09 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.29 +0.12 81 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.79 +0.10 73 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.29 +0.07 65 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.85 +0.15 91 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.34 +0.15 79 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.77 +0.09 0 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.35 +0.14 64 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.83 +0.05 50 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.36 +0.02 48 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.98 +0.20 55 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 1.54 +0.14 50 0 22 0
30DEC25 17.50 C 0.00 0.00 0.00 1.14 +0.07 46 0 61 0
30DEC25 18.00 C 1.00 1.00 1.00 0.84 +0.04 46 2 34 0
30DEC25 18.50 C 0.74 0.92 0.74 0.62 +0.03 48 33 54 -10
30DEC25 19.00 C 0.50 0.50 0.50 0.44 +0.05 49 6 71 +6
30DEC25 19.50 C 0.28 0.41 0.28 0.30 +0.03 49 3 22 -1
30DEC25 20.00 C 0.25 0.25 0.25 0.19 +0.02 48 1 34 0
30DEC25 21.00 C 0.12 0.13 0.12 0.08 +0.01 50 3 127 +2
30DEC25 22.00 C 0.00 0.00 0.00 0.03 0.00 50 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC25 24.00 C 0.01 0.01 0.01 0.01 0.00 59 3 29 +2
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.28 +0.07 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.92 +0.23 98 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.31 +0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.29 +0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.79 +0.06 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.45 +0.20 68 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.85 +0.12 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.46 +0.26 57 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.88 +0.13 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.53 +0.19 51 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.04 +0.10 46 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.65 +0.08 46 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.27 +0.04 46 0 15 0
29JAN26 17.00 C 2.28 2.28 2.28 1.97 +0.06 48 1 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.66 +0.03 47 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.41 +0.02 48 0 18 0
29JAN26 18.50 C 1.29 1.29 1.29 1.19 -0.03 49 1 9 -1
29JAN26 19.00 C 1.23 1.23 1.16 1.02 +0.03 50 3 8 +1
29JAN26 19.50 C 0.00 0.00 0.00 0.84 +0.01 50 0 15 0
29JAN26 20.00 C 0.83 0.83 0.83 0.68 0.00 50 1 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.44 0.00 50 0 2 0
29JAN26 22.00 C 0.00 0.00 0.00 0.28 0.00 50 0 4 0
29JAN26 23.00 C 0.38 0.38 0.38 0.17 0.00 50 14 13 +8
29JAN26 24.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
29JAN26 27.00 C 0.11 0.11 0.09 0.02 0.00 50 2 1 0
26FEB26 11.00 C 0.00 0.00 0.00 7.36 +0.03 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.93 +0.18 64 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.44 +0.15 60 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.96 +0.23 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.45 +0.20 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.93 +0.12 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.46 +0.12 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.13 +0.16 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.65 +0.09 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.27 -0.06 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.88 +0.02 45 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.55 +0.01 46 0 0 0
26FEB26 17.00 C 2.25 2.25 2.25 2.25 0.00 46 1 17 0
26FEB26 17.50 C 0.00 0.00 0.00 1.99 +0.01 47 0 14 0
26FEB26 18.00 C 1.82 1.82 1.81 1.76 +0.02 48 50 28 -22
26FEB26 18.50 C 1.87 1.87 1.56 1.54 -0.01 48 21 32 +21
26FEB26 19.00 C 1.37 1.37 1.37 1.35 -0.02 49 21 21 +6
26FEB26 19.50 C 0.00 0.00 0.00 1.18 -0.03 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.01 -0.03 49 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.73 -0.03 49 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.37 -0.03 49 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.48 +0.17 153 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.35 +0.14 138 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.25 +0.14 135 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.20 +0.19 152 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.08 +0.17 142 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.03 +0.23 154 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.86 +0.10 130 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.83 +0.16 149 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.71 +0.14 142 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.61 +0.21 139 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.44 +0.12 111 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.36 +0.14 119 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.12 +0.15 117 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.87 +0.09 112 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.70 +0.27 128 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.33 +0.15 79 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.10 +0.17 90 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.89 +0.21 101 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.64 +0.17 97 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.36 +0.09 83 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.14 +0.12 89 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.90 +0.20 88 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.62 +0.12 76 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.30 +0.05 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.15 +0.15 78 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.91 +0.16 77 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.62 +0.17 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.42 +0.16 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.14 +0.14 63 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.00 +0.27 79 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.64 +0.11 58 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.36 +0.08 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.98 +0.24 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.39 +0.06 45 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.98 +0.23 55 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.44 +0.15 46 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.01 +0.19 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.64 +0.30 54 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.10 +0.12 47 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.74 +0.08 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.33 +0.14 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.96 +0.15 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.52 +0.04 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.23 +0.07 48 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.96 +0.10 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.59 -0.05 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.35 0.00 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.12 -0.01 49 0 0 0
30MAR26 18.50 C 2.20 2.23 1.92 1.92 +0.01 49 3 7 +3
30MAR26 19.00 C 0.00 0.00 0.00 1.72 -0.03 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.56 -0.02 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.09 -0.02 50 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.84 -0.03 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.65 -0.03 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.49 -0.03 50 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.38 -0.02 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.83 +0.16 110 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.71 +0.14 103 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.61 +0.16 101 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.44 +0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.36 +0.11 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.12 +0.15 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.87 +0.09 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.70 +0.25 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.35 +0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.13 +0.17 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.89 +0.17 65 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.64 +0.17 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.41 +0.14 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.14 +0.12 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.90 +0.18 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.62 +0.12 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.41 +0.16 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.18 +0.18 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.94 +0.19 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.79 +0.28 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.43 +0.14 46 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.19 +0.16 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.00 +0.19 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.76 +0.15 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.56 +0.20 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.00 +0.11 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.58 +0.13 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.18 +0.18 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.71 +0.11 49 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.37 +0.18 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.92 +0.14 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.52 +0.14 49 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.15 +0.10 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.79 +0.08 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.48 +0.09 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.14 +0.03 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.80 -0.01 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.63 +0.06 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.30 +0.02 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.08 +0.02 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.95 +0.07 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.72 +0.05 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.54 +0.09 52 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.34 +0.08 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.16 +0.07 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.77 0.00 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.51 0.00 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.31 -0.01 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.10 -0.01 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.90 -0.01 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.75 -0.01 51 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.96 +0.19 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.79 +0.23 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.56 +0.24 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.26 +0.17 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.03 +0.16 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.76 +0.15 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.56 +0.15 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.14 +0.17 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.75 +0.20 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.30 +0.15 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.87 +0.12 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.49 +0.13 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.12 +0.10 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.78 +0.12 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.49 +0.14 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.14 +0.08 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.84 +0.05 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.53 0.00 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.28 +0.02 49 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.04 +0.03 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.81 +0.03 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.62 +0.08 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.44 +0.09 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.23 +0.04 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.08 +0.05 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.93 +0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.75 +0.03 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.43 -0.01 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.14 -0.01 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.89 +0.04 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 -0.01 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.47 +0.03 52 0 0 0
29SEP26 26.00 C 1.50 1.50 1.50 1.28 -0.02 52 2 2 +2
29SEP26 27.00 C 1.50 1.50 1.50 1.14 -0.02 52 2 3 +2
30DEC26 11.50 C 0.00 0.00 0.00 7.52 +0.16 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.17 +0.16 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.80 +0.13 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.46 +0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.11 +0.11 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.81 +0.10 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.52 +0.09 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.25 +0.08 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.99 +0.07 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.76 +0.09 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.56 +0.11 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.33 +0.05 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.15 +0.10 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 +0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.76 +0.08 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.62 +0.08 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.46 +0.07 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.31 +0.06 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.02 +0.05 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.71 +0.01 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.46 +0.01 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.22 +0.01 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.00 +0.01 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.81 0.00 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.63 0.00 52 0 0 0
TOTAL CALL 173 1,328 +19
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 291 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 277 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 257 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 239 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 222 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 215 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 200 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 193 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 174 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 0.00 48 0 35 0
30DEC25 16.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 64 0
30DEC25 16.50 P 0.11 0.11 0.11 0.13 -0.02 48 1 33 0
30DEC25 17.00 P 0.18 0.18 0.18 0.22 -0.03 47 1 23 0
30DEC25 17.50 P 0.40 0.40 0.26 0.37 -0.04 48 41 57 +30
30DEC25 18.00 P 0.60 0.60 0.42 0.56 -0.07 47 3 33 +1
30DEC25 18.50 P 0.67 0.70 0.67 0.84 -0.07 49 20 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.16 -0.08 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.53 -0.09 51 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 1.85 -0.18 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.82 -0.12 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.82 -0.03 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.80 -0.07 74 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.73 -0.10 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.84 -0.02 102 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.82 -0.01 108 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.73 -0.26 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 20 0
29JAN26 14.00 P 0.04 0.04 0.04 0.07 -0.01 49 1 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.25 -0.04 48 0 95 0
29JAN26 16.00 P 0.30 0.31 0.30 0.36 -0.04 49 2 60 -2
29JAN26 16.50 P 0.00 0.00 0.00 0.49 -0.05 49 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 0.65 -0.06 48 0 9 0
29JAN26 17.50 P 0.00 0.00 0.00 0.85 -0.09 48 0 14 0
29JAN26 18.00 P 0.00 0.00 0.00 1.10 -0.09 49 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 1.38 -0.10 50 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.67 -0.12 50 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 2.04 -0.08 52 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.40 -0.09 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.17 -0.10 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.00 -0.14 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.98 -0.07 60 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.79 -0.26 51 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.89 -0.16 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.86 -0.12 70 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.73 -0.26 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 -0.05 48 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.45 -0.06 48 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.58 -0.07 48 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.74 -0.08 48 0 0 0
26FEB26 17.00 P 0.92 0.92 0.92 0.92 -0.09 48 15 16 0
26FEB26 17.50 P 0.00 0.00 0.00 1.13 -0.11 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.38 -0.12 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.67 -0.12 49 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.98 -0.13 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.32 -0.14 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.68 -0.13 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.43 -0.13 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.19 -0.19 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.08 -0.18 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.01 -0.17 56 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.89 -0.16 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.86 -0.25 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.79 -0.20 55 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.25 -0.04 49 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.33 -0.05 49 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.43 -0.05 49 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.55 -0.06 49 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 -0.07 49 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.84 -0.08 49 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.02 -0.08 49 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.22 -0.10 48 0 20 0
30MAR26 17.50 P 1.37 1.37 1.37 1.45 -0.12 49 14 14 +14
30MAR26 18.00 P 0.00 0.00 0.00 1.72 -0.12 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.01 -0.13 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.32 -0.13 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.61 -0.19 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.96 -0.18 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.71 -0.15 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.48 -0.17 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.30 -0.19 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.20 -0.16 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.04 -0.17 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.99 -0.14 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.91 -0.19 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 52 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.02 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.02 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 -0.03 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 -0.06 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.95 -0.06 50 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.12 -0.06 50 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 1.30 -0.06 50 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.51 -0.06 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.72 -0.06 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.96 -0.07 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.20 -0.10 49 0 20 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 -0.11 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.76 -0.12 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.07 -0.14 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.40 -0.14 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.73 -0.16 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.45 -0.16 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.21 -0.19 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.99 -0.18 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.81 -0.20 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.65 -0.20 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.51 -0.19 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 -0.21 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.01 52 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.02 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.72 -0.05 50 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.04 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.05 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.18 -0.05 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 -0.05 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.54 -0.07 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.76 -0.06 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.97 -0.09 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.21 -0.09 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 -0.10 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 -0.11 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 -0.11 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 -0.13 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 -0.13 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.99 -0.13 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 -0.13 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.04 -0.14 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 -0.14 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.57 -0.14 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.35 -0.15 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.20 -0.12 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 -0.15 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.86 -0.17 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 -0.03 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.04 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.03 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 -0.04 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 -0.04 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.51 -0.04 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.69 -0.06 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.91 -0.05 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 -0.06 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 -0.08 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.60 -0.10 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.87 -0.10 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 -0.12 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 -0.13 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 -0.20 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 -0.11 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 -0.12 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 -0.15 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 -0.15 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 -0.13 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 -0.14 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.75 -0.15 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.55 -0.15 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.37 -0.16 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.21 -0.16 55 0 0 0
TOTAL PUT 98 2,168 +43
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$ 4.12
30DEC25 2.10 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.32 +0.01 0 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 110 0
30DEC25 4.10 C 0.10 0.10 0.10 0.08 +0.01 20 8 210 0
30DEC25 4.20 C 0.04 0.04 0.04 0.03 0.00 17 40 130 +38
30DEC25 4.30 C 0.00 0.00 0.00 0.01 -0.01 18 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 0.00 0.00 0.00 0.01 0.00 30 0 601 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.15 +0.01 22 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.10 0.00 22 0 120 0
29JAN26 4.30 C 0.08 0.08 0.07 0.07 +0.01 23 30 30 +4
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 23 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 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 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.04 0.00 24 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.75 +0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.19 +0.01 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.15 +0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.11 +0.01 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.08 +0.01 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 0.00 23 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 22 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 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR26 4.30 C 0.15 0.15 0.15 0.15 0.00 23 3 5 +3
30MAR26 4.40 C 0.00 0.00 0.00 0.12 0.00 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.09 0.00 23 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 0.06 +0.01 25 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 24 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 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 1.11 +0.02 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 +0.01 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.12 +0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 +0.01 26 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 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
TOTAL CALL 81 3,539 +45
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 105 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 324 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 257 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.05 -0.02 18 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.19 -0.03 20 0 170 0
30DEC25 4.40 P 0.00 0.00 0.00 0.29 -0.02 27 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.70 -0.01 57 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.78 -0.03 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.90 -0.01 69 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.15 -0.01 81 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.40 -0.01 92 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.65 -0.01 103 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.90 -0.01 113 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.15 -0.01 123 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.40 -0.01 131 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.65 -0.01 140 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.90 -0.01 148 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.15 -0.01 156 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.40 -0.01 164 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.65 -0.01 170 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 169 0
29JAN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 64 0
29JAN26 4.10 P 0.00 0.00 0.00 0.12 -0.01 23 0 128 0
29JAN26 4.20 P 0.00 0.00 0.00 0.17 -0.01 23 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.23 -0.02 22 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.70 -0.01 35 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.15 -0.01 50 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.40 -0.01 56 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.65 -0.01 63 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.15 -0.01 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.20 -0.03 22 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.27 -0.01 24 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.34 -0.01 23 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.42 -0.01 24 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.90 -0.01 34 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.15 -0.01 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.40 -0.01 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.65 -0.01 51 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.19 -0.01 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.24 -0.01 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 -0.01 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.45 0.00 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.90 -0.01 30 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.15 -0.01 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.40 -0.01 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.65 -0.01 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.90 -0.01 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.15 -0.01 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.40 -0.01 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.65 -0.01 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.90 -0.01 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.15 -0.01 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.40 -0.01 70 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.65 -0.01 73 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 -0.02 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 -0.02 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 -0.01 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 -0.01 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 -0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 -0.01 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 -0.01 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 -0.01 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 -0.01 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.65 -0.01 58 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 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 -0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 -0.02 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 -0.02 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 -0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.44 -0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.90 -0.02 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.48 -0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 -0.03 32 0 0 0
TOTAL PUT 0 3,373 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.32
30DEC25 17.50 C 0.00 0.00 0.00 12.84 -0.55 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.34 -0.55 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.84 -0.55 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.34 -0.52 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.85 -0.54 81 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.35 -0.54 76 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.35 -0.51 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.35 -0.51 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.35 -0.52 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.35 -0.51 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.35 -0.51 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.35 -0.53 0 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.36 -0.52 24 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.36 -0.53 17 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 1.43 -0.52 19 0 142 0
30DEC25 30.00 C 0.00 0.00 0.00 0.61 -0.42 16 0 745 0
30DEC25 31.00 C 0.14 0.14 0.14 0.18 -0.20 17 22 320 +18
30DEC25 32.00 C 0.00 0.00 0.00 0.04 -0.05 18 0 328 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
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 56 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.89 -0.55 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.60 -0.28 88 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.09 -0.30 83 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.59 -0.30 78 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.35 -0.55 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.45 -0.41 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.35 -0.55 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.35 -0.58 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.58 -0.37 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.55 -0.57 32 0 100 0
29JAN26 27.00 C 3.45 3.45 3.45 3.54 -0.44 25 10 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.47 -0.53 15 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.63 -0.47 16 0 61 0
29JAN26 30.00 C 0.00 0.00 0.00 0.91 -0.39 15 0 342 0
29JAN26 31.00 C 0.45 0.45 0.45 0.42 -0.27 15 1 373 +1
29JAN26 32.00 C 0.00 0.00 0.00 0.16 -0.17 15 0 346 0
29JAN26 33.00 C 0.08 0.08 0.08 0.05 -0.08 15 140 337 +140
29JAN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 140 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.09 -0.36 61 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.59 -0.36 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.40 -0.55 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.45 -0.55 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.35 -0.63 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.67 -0.32 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.58 -0.42 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.55 -0.57 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.63 -0.41 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.61 -0.51 15 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.81 -0.43 16 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 1.12 -0.37 15 0 71 0
26FEB26 31.00 C 0.58 0.58 0.58 0.64 -0.27 15 6 49 0
26FEB26 32.00 C 0.28 0.28 0.28 0.31 -0.19 15 80 208 +68
26FEB26 33.00 C 0.20 0.20 0.20 0.15 -0.12 15 100 65 -100
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.06 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.15 -0.34 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.34 -0.67 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.19 -0.31 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.60 -0.39 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.09 -0.58 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.59 -0.44 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.71 -0.33 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.72 -0.34 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.50 -0.55 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.74 -0.34 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.72 -0.41 28 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.72 -0.42 23 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.76 -0.43 20 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.78 -0.50 16 0 5 0
30MAR26 29.00 C 2.06 2.06 2.06 2.00 -0.46 16 20 51 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.35 -0.38 15 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 0.88 -0.29 16 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.54 -0.19 16 0 13 0
30MAR26 33.00 C 0.41 0.41 0.41 0.30 -0.15 16 15 31 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.16 -0.09 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.05 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.19 -0.37 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.60 -0.47 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.09 -0.58 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.59 -0.45 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.71 -0.41 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.72 -0.45 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.63 -0.52 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.86 -0.32 28 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.72 -0.51 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.76 -0.50 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.86 -0.46 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.06 -0.40 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.33 -0.38 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.73 -0.33 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.23 -0.28 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.84 -0.23 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 -0.17 17 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.38 -0.11 17 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 -0.09 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 -0.06 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.19 -0.37 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.60 -0.47 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.09 -0.58 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.59 -0.52 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.71 -0.41 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.72 -0.45 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.63 -0.52 14 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.86 -0.32 25 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.72 -0.51 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.76 -0.52 15 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.91 -0.51 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.21 -0.35 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.54 -0.41 17 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 -0.35 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.50 -0.30 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 -0.29 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.80 -0.20 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 -0.16 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.42 -0.12 17 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.10 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.06 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.06 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.71 -0.43 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.72 -0.45 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.66 -0.57 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.86 -0.41 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.73 -0.60 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.80 -0.52 14 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.94 -0.55 14 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.30 -0.38 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.66 -0.47 15 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.09 -0.45 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.66 -0.32 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.27 -0.35 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.25 15 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 -0.21 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.17 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.16 15 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 -0.12 15 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 -0.11 15 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.09 15 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.07 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.06 15 0 0 0
TOTAL CALL 394 7,684 +157
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 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 27 0 652 0
30DEC25 28.00 P 0.05 0.05 0.05 0.01 0.00 19 20 571 +20
30DEC25 29.00 P 0.06 0.06 0.06 0.05 +0.03 17 40 699 +40
30DEC25 30.00 P 0.29 0.29 0.29 0.27 +0.15 17 20 442 -20
30DEC25 31.00 P 0.00 0.00 0.00 0.83 +0.35 17 0 353 0
30DEC25 32.00 P 0.00 0.00 0.00 1.71 +0.48 19 0 75 0
30DEC25 33.00 P 0.00 0.00 0.00 2.68 +0.48 0 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.68 +0.50 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.82 +0.64 54 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.84 +0.66 64 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.82 +0.64 69 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.85 +0.67 79 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.84 +0.70 85 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.84 +0.70 91 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.85 +0.67 98 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 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 16 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 256 0
29JAN26 29.00 P 0.00 0.00 0.00 0.16 +0.05 15 0 792 0
29JAN26 30.00 P 0.44 0.46 0.44 0.44 +0.13 14 32 347 +32
29JAN26 31.00 P 0.00 0.00 0.00 1.02 +0.30 16 0 178 0
29JAN26 32.00 P 0.00 0.00 0.00 1.79 +0.40 16 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.68 +0.43 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.68 +0.46 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.82 +0.63 34 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.84 +0.66 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.82 +0.62 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.85 +0.59 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.84 +0.59 52 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.84 +0.63 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.00 +0.82 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 95 0
26FEB26 28.00 P 0.12 0.14 0.12 0.11 +0.03 15 60 234 +60
26FEB26 29.00 P 0.29 0.29 0.29 0.30 +0.09 15 160 338 +94
26FEB26 30.00 P 0.00 0.00 0.00 0.60 +0.15 15 0 96 0
26FEB26 31.00 P 0.00 0.00 0.00 1.14 +0.25 15 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.86 +0.34 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.71 +0.41 15 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.79 +0.55 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.82 +0.63 28 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.85 +0.65 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.87 +0.67 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.85 +0.59 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.84 +0.59 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.87 +0.66 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.00 +0.56 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.03 16 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.22 +0.07 16 0 94 0
30MAR26 29.00 P 0.00 0.00 0.00 0.44 +0.11 16 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.78 +0.16 16 0 255 0
30MAR26 31.00 P 0.00 0.00 0.00 1.30 +0.26 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 1.99 +0.34 16 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.86 +0.44 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.79 +0.51 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.82 +0.60 24 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.85 +0.65 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.87 +0.67 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.85 +0.59 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.84 +0.59 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.87 +0.66 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.00 +0.56 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 120 0
29JUN26 25.00 P 0.17 0.17 0.16 0.12 +0.04 17 100 625 +100
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.06 16 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.10 17 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.67 +0.13 17 0 54 0
29JUN26 29.00 P 0.00 0.00 0.00 1.01 +0.19 16 0 7 0
29JUN26 30.00 P 1.30 1.30 1.30 1.51 +0.26 16 10 10 +10
29JUN26 31.00 P 0.00 0.00 0.00 2.10 +0.32 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.78 +0.37 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.58 +0.43 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.42 +0.48 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.31 +0.45 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.18 +0.41 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.23 +0.55 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.22 +0.58 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.19 +0.57 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.17 +0.56 25 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.14 +0.56 26 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 0.02 +0.01 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 197 0
29SEP26 25.00 P 0.29 0.29 0.29 0.23 +0.05 17 100 122 +100
29SEP26 26.00 P 0.00 0.00 0.00 0.38 +0.06 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 +0.10 17 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 +0.15 17 0 12 0
29SEP26 29.00 P 1.33 1.33 1.33 1.33 +0.20 17 1 22 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.77 +0.23 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 +0.28 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.09 +0.42 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.73 +0.28 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.66 +0.43 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.53 +0.46 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.44 +0.49 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.39 +0.52 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.36 +0.53 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.31 +0.51 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.28 +0.58 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.23 +0.57 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 15 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 +0.01 15 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.41 +0.02 15 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 +0.04 15 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 0.95 +0.07 15 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 +0.10 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.81 +0.17 15 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.35 +0.12 15 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 +0.33 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.84 +0.30 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.66 +0.36 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.53 +0.41 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.44 +0.45 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.39 +0.49 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.36 +0.52 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.33 +0.52 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.33 +0.57 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.23 +0.50 24 0 0 0
TOTAL PUT 543 10,432 +437
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$ 4.77
30DEC25 2.30 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.57 -0.10 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.39 -0.09 99 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.27 -0.11 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.19 -0.09 85 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.97 -0.11 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 0.88 -0.10 52 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.78 -0.10 46 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.68 -0.09 40 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.58 -0.10 35 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.48 -0.10 29 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.38 -0.11 24 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.29 -0.10 25 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.21 -0.09 25 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.14 -0.08 25 0 51 0
30DEC25 4.80 C 0.09 0.09 0.09 0.09 -0.06 26 8 156 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 -0.05 25 0 6 0
30DEC25 5.00 C 0.03 0.03 0.03 0.03 -0.03 26 10 61 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 129 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.78 -0.11 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.59 -0.10 19 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.51 -0.09 25 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.43 -0.11 26 0 0 0
29JAN26 4.50 C 0.37 0.37 0.37 0.36 -0.08 27 8 8 +8
29JAN26 4.60 C 0.00 0.00 0.00 0.29 -0.08 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.24 -0.06 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.19 -0.06 29 0 10 0
29JAN26 4.90 C 0.18 0.18 0.18 0.15 -0.05 29 6 11 +6
29JAN26 5.00 C 0.12 0.13 0.12 0.11 -0.05 28 40 75 +40
29JAN26 5.25 C 0.00 0.00 0.00 0.05 -0.03 28 0 50 0
29JAN26 5.50 C 0.04 0.04 0.04 0.03 -0.01 31 26 130 -26
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.71 -0.09 23 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.62 -0.09 23 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.55 -0.09 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.47 -0.09 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.41 -0.08 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 -0.04 28 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.97 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.87 -0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.77 -0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.57 -0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.47 -0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.32 -0.08 36 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.22 -0.08 33 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.12 -0.06 30 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.03 -0.07 31 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 0.92 -0.09 25 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.86 -0.07 32 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 -0.07 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 -0.07 31 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.63 -0.06 32 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 -0.06 32 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.42 -0.07 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.36 -0.08 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 -0.06 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 -0.04 31 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 131 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 -0.03 32 0 68 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 9 0
30MAR26 6.25 C 0.05 0.05 0.05 0.03 -0.01 33 5 76 0
30MAR26 6.50 C 0.04 0.04 0.04 0.01 -0.02 29 10 382 0
30MAR26 6.75 C 0.03 0.03 0.03 0.01 -0.01 32 50 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.97 -0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.42 -0.08 32 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.32 -0.09 30 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.25 -0.08 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.15 -0.09 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.06 -0.09 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.09 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.92 -0.07 36 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 -0.08 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.77 -0.08 35 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.70 -0.07 35 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 -0.08 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.08 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.08 35 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.07 35 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.07 34 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.06 35 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.05 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.05 34 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.04 33 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 110 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.02 34 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 -0.08 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.07 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.08 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 -0.08 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.07 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.08 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 -0.07 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.07 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.06 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.06 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.06 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.04 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
29SEP26 6.00 C 0.25 0.25 0.23 0.19 -0.03 36 38 53 -8
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.03 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 -0.07 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.08 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.08 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.06 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
30DEC26 5.00 C 0.54 0.54 0.54 0.55 -0.06 37 10 10 +10
30DEC26 5.25 C 0.47 0.50 0.47 0.46 -0.06 37 38 75 +38
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.05 36 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
30DEC26 6.50 C 0.25 0.25 0.23 0.20 -0.03 37 30 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
TOTAL CALL 279 11,336 +68
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 59 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 41 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 306 0
30DEC25 4.60 P 0.03 0.05 0.03 0.04 +0.01 27 85 210 +25
30DEC25 4.70 P 0.05 0.07 0.05 0.07 +0.02 26 520 821 +302
30DEC25 4.80 P 0.13 0.13 0.13 0.12 +0.04 27 1 185 0
30DEC25 4.90 P 0.13 0.13 0.13 0.18 +0.05 27 2 1,080 -2
30DEC25 5.00 P 0.00 0.00 0.00 0.26 +0.07 28 0 1,269 0
30DEC25 5.25 P 0.00 0.00 0.00 0.50 +0.10 40 0 450 0
30DEC25 5.50 P 0.00 0.00 0.00 0.75 +0.11 53 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 1.01 +0.11 71 0 155 -103
30DEC25 6.00 P 0.00 0.00 0.00 1.26 +0.13 82 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.51 +0.09 93 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.77 +0.09 109 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.01 +0.10 112 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.27 +0.14 127 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.51 +0.13 129 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.77 +0.11 144 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.02 +0.08 152 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.26 +0.07 151 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.52 +0.08 167 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.77 +0.08 173 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.10 P 0.02 0.02 0.02 0.02 +0.01 32 24 24 +24
29JAN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 4.30 P 0.04 0.04 0.04 0.04 +0.01 30 10 10 +10
29JAN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JAN26 4.50 P 0.07 0.07 0.07 0.09 +0.02 31 1 69 +1
29JAN26 4.60 P 0.12 0.12 0.12 0.12 +0.02 30 3 69 +3
29JAN26 4.70 P 0.00 0.00 0.00 0.16 +0.03 30 0 63 0
29JAN26 4.80 P 0.21 0.21 0.21 0.21 +0.04 30 55 242 +35
29JAN26 4.90 P 0.00 0.00 0.00 0.27 +0.05 30 0 273 0
29JAN26 5.00 P 0.00 0.00 0.00 0.34 +0.06 31 0 450 0
29JAN26 5.25 P 0.53 0.53 0.53 0.53 +0.07 32 10 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.76 +0.09 36 0 5,010 0
29JAN26 5.75 P 1.03 1.03 1.03 1.01 +0.10 43 20 100 -20
29JAN26 6.00 P 0.00 0.00 0.00 1.27 +0.13 53 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.52 +0.10 59 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.77 +0.09 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.02 +0.08 71 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.27 +0.08 77 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.52 +0.08 82 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.77 +0.09 87 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.02 +0.08 91 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.27 +0.08 96 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.52 +0.08 100 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.77 +0.07 104 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 +0.01 29 0 50 0
26FEB26 4.40 P 0.00 0.00 0.00 0.10 +0.02 30 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 85 0
26FEB26 4.60 P 0.00 0.00 0.00 0.16 +0.02 29 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.21 +0.03 30 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.26 +0.04 30 0 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.32 +0.05 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.38 +0.05 30 0 90 0
26FEB26 5.25 P 0.00 0.00 0.00 0.57 +0.07 32 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.78 +0.08 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 1.02 +0.09 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.27 +0.12 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.52 +0.10 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.77 +0.09 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.02 +0.08 58 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.27 +0.08 62 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.52 +0.08 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.77 +0.09 71 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 3.02 +0.08 74 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.27 +0.08 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 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 46 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 31 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 +0.01 31 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.15 +0.02 31 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.23 +0.03 32 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.27 +0.03 31 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.33 +0.04 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.38 +0.04 32 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.44 +0.04 32 0 362 0
30MAR26 5.25 P 0.60 0.60 0.60 0.62 +0.06 33 10 125 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.82 +0.07 34 0 66 0
30MAR26 5.75 P 1.05 1.05 1.05 1.04 +0.08 35 20 20 +20
30MAR26 6.00 P 0.00 0.00 0.00 1.28 +0.09 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.52 +0.09 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 +0.09 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 +0.08 50 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 2.27 +0.08 54 0 5 -5
30MAR26 7.25 P 0.00 0.00 0.00 2.52 +0.08 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.77 +0.09 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.02 +0.08 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.27 +0.08 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.52 +0.08 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.77 +0.07 73 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 +0.01 33 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 +0.01 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 +0.01 33 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.27 +0.02 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
29JUN26 4.50 P 0.38 0.38 0.38 0.40 +0.03 32 4 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 +0.05 32 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 +0.06 31 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.06 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.07 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.48 +0.07 27 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 +0.08 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 +0.09 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.11 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.02 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.02 34 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.02 34 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.03 34 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.03 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.03 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.03 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.04 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.04 33 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.05 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.06 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.06 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.07 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.06 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.07 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 +0.07 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.06 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.07 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.85 +0.07 0 0 60 0
30DEC26 4.00 P 0.33 0.34 0.33 0.36 +0.02 36 8 8 +8
30DEC26 4.10 P 0.00 0.00 0.00 0.40 +0.02 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.02 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.03 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 +0.03 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.03 35 0 1 0
30DEC26 4.60 P 0.61 0.61 0.61 0.64 +0.03 35 10 20 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.04 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.04 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.04 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.04 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.05 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.06 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 +0.05 33 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.05 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 +0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.10 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.06 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
TOTAL PUT 783 18,123 +318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 50.95
30DEC25 16.00 C 0.00 0.00 0.00 34.97 +2.17 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.47 +2.16 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.97 +1.98 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.47 +1.98 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 32.97 +2.16 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.47 +2.16 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.97 +1.90 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.48 +2.17 160 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 30.98 +2.17 154 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 29.98 +2.17 142 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 28.98 +1.88 127 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 27.98 +2.16 99 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.98 +1.48 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.76 +2.31 262 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 24.98 +1.81 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.99 +1.51 109 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.99 +2.17 100 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.40 +2.22 185 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.99 +1.76 80 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.34 +2.24 160 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.99 +1.75 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.40 +2.09 148 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.99 +1.85 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.00 +1.87 66 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.23 +2.01 109 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.00 +1.81 52 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.96 +2.12 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.00 +1.86 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.96 +1.85 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.97 +1.99 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.28 +2.21 71 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 8.00 +1.94 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 7.03 +1.95 35 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.23 +2.28 48 0 17 0
30DEC25 46.00 C 0.00 0.00 0.00 5.03 +1.75 25 0 154 0
30DEC25 47.00 C 3.97 4.14 3.97 4.08 +1.58 26 11 54 0
30DEC25 48.00 C 3.00 3.50 2.94 3.26 +1.42 29 46 110 +6
30DEC25 49.00 C 1.76 2.45 1.76 2.54 +1.25 31 40 270 +15
30DEC25 50.00 C 1.02 2.04 1.02 1.90 +1.03 32 23 157 +3
30DEC25 52.50 C 0.20 0.98 0.20 0.82 +0.56 34 91 200 +22
30DEC25 55.00 C 0.24 0.42 0.24 0.26 +0.20 34 38 205 -2
30DEC25 57.50 C 0.15 0.15 0.15 0.07 +0.06 34 4 57 0
30DEC25 60.00 C 0.08 0.08 0.08 0.02 +0.01 36 5 79 0
30DEC25 62.50 C 0.05 0.05 0.05 0.01 0.00 40 8 10 +2
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 14.10 +1.80 34 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.11 +1.81 34 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.12 +1.98 33 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.48 +2.16 53 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.15 +1.79 31 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.28 +1.85 36 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.46 +1.98 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.29 +1.59 29 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 6.42 +1.51 30 0 8 0
29JAN26 46.00 C 5.60 5.60 5.60 5.54 +1.36 29 2 20 0
29JAN26 47.00 C 0.00 0.00 0.00 4.86 +1.34 32 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 4.10 +1.17 31 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 3.52 +1.12 32 0 150 0
29JAN26 50.00 C 3.02 3.02 2.96 2.96 +1.01 33 5 62 -4
29JAN26 52.50 C 2.01 2.01 1.83 1.88 +0.78 34 32 54 -3
29JAN26 55.00 C 0.90 1.22 0.90 1.06 +0.49 34 7 33 +5
29JAN26 57.50 C 0.53 0.83 0.53 0.56 +0.28 34 25 21 -14
29JAN26 60.00 C 0.50 0.50 0.50 0.28 +0.15 34 30 31 +27
29JAN26 62.50 C 0.00 0.00 0.00 0.13 +0.07 34 0 3 0
29JAN26 65.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 14.23 +1.78 35 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 13.18 +1.68 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.26 +1.80 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.48 +1.87 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.32 +1.66 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.29 +1.59 24 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.57 +1.58 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.75 +1.56 32 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.94 +1.74 32 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 6.19 +1.38 32 0 0 0
26FEB26 47.00 C 5.28 5.28 5.28 5.49 +1.27 33 1 30 0
26FEB26 48.00 C 0.00 0.00 0.00 4.86 +1.20 33 0 46 0
26FEB26 49.00 C 0.00 0.00 0.00 4.27 +1.13 33 0 60 0
26FEB26 50.00 C 3.40 3.90 3.35 3.73 +1.05 34 30 21 +5
26FEB26 52.50 C 2.50 2.50 2.50 2.62 +0.86 34 5 49 0
26FEB26 55.00 C 0.00 0.00 0.00 1.86 +0.75 36 0 37 0
26FEB26 57.50 C 1.35 1.35 1.32 1.21 +0.54 35 6 16 +6
26FEB26 60.00 C 0.00 0.00 0.00 0.76 +0.37 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.46 +0.24 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.28 +0.16 35 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 +0.09 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.09 +0.05 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.11 +2.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.62 +2.17 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.12 +2.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 31.63 +2.17 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.13 +2.16 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.14 +2.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.15 +2.05 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.16 +2.17 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.17 +1.67 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.76 +2.31 93 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.19 +2.02 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.20 +1.64 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.21 +2.17 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.40 +2.22 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.99 +1.35 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.34 +2.24 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.23 +1.61 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.40 +1.85 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.29 +1.80 34 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 16.00 +1.46 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 15.43 +1.85 38 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 14.42 +1.81 35 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 13.44 +1.74 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.56 +2.10 34 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.61 +1.57 33 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 10.75 +1.63 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.85 +1.65 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.95 +1.36 31 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 8.20 +1.39 32 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.63 +1.76 35 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 6.87 +1.33 34 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.22 +1.22 34 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.59 +1.13 34 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 5.03 +1.08 34 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 4.51 +1.02 35 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 3.45 +0.93 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 2.60 +0.82 36 0 169 0
30MAR26 57.50 C 0.00 0.00 0.00 1.91 +0.68 37 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 1.35 +0.52 36 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 0.94 +0.39 36 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.64 +0.28 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.43 +0.20 36 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.29 +0.14 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.19 +0.09 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.13 +0.07 36 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 28.34 +2.16 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.36 +1.86 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.76 +2.31 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.40 +2.16 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.43 +1.87 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.46 +2.16 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.49 +1.77 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.53 +1.73 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.58 +1.73 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.64 +1.81 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.78 +1.82 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.80 +1.80 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.09 +1.91 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.00 +1.74 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.06 +1.69 35 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.20 +1.67 34 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.30 +1.49 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.55 +1.53 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.77 +1.51 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.99 +1.46 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.45 +1.61 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.62 +1.50 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.95 +1.39 35 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 8.31 +1.34 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.73 +1.60 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.20 +1.55 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.69 +1.30 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.29 +1.45 36 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 5.02 +1.10 35 0 0 0
29JUN26 55.00 C 4.15 4.15 4.15 4.11 +1.03 36 2 4 +2
29JUN26 57.50 C 0.00 0.00 0.00 3.37 +0.97 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.71 +0.85 36 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 2.16 +0.73 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.70 +0.61 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.33 +0.51 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.04 +0.44 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.78 +0.33 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.61 +0.27 36 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 18.81 +1.66 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.92 +1.66 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.09 +1.70 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.19 +1.65 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.39 +1.57 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.55 +1.53 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.76 +1.70 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.00 +1.63 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.27 +1.47 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.53 +1.39 37 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.89 +1.39 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.25 +1.38 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 9.64 +1.63 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.08 +1.34 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.63 +1.41 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.02 +1.28 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.65 +1.39 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.92 +1.10 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.03 +1.17 38 0 12 0
29SEP26 55.00 C 5.15 5.15 5.15 5.10 +1.07 38 3 8 0
29SEP26 57.50 C 0.00 0.00 0.00 4.16 +0.85 37 0 19 0
29SEP26 60.00 C 3.48 3.48 3.48 3.55 +0.81 38 3 4 +3
29SEP26 62.50 C 3.02 3.02 3.02 2.98 +0.72 38 2 2 +2
29SEP26 65.00 C 0.00 0.00 0.00 2.48 +0.64 38 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 2.06 +0.54 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.71 +0.52 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 +0.39 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.14 +0.35 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.70 +1.88 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.93 +1.88 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.19 +1.83 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.49 +1.80 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.82 +1.77 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.15 +1.70 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.54 +1.68 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.95 +1.65 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.36 +1.56 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.81 +1.52 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.31 +1.52 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.80 +1.43 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.30 +1.36 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.87 +1.35 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.83 +1.21 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.94 +1.14 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.12 +0.99 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.45 +0.92 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.83 +0.82 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.32 +0.74 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.84 +0.65 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.46 +0.59 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.10 +0.51 37 0 0 0
TOTAL CALL 419 6,452 +75
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 202 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 197 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 187 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
30DEC25 43.00 P 0.03 0.03 0.03 0.01 -0.03 35 4 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 -0.06 34 0 117 0
30DEC25 45.00 P 0.10 0.10 0.07 0.05 -0.12 34 101 249 -20
30DEC25 46.00 P 0.23 0.23 0.12 0.10 -0.22 34 41 140 +16
30DEC25 47.00 P 0.42 0.42 0.20 0.20 -0.36 34 24 140 -3
30DEC25 48.00 P 0.49 0.49 0.34 0.36 -0.54 34 37 180 +17
30DEC25 49.00 P 0.59 0.65 0.59 0.61 -0.75 34 102 114 -43
30DEC25 50.00 P 0.92 0.92 0.92 0.97 -0.97 34 1 385 +1
30DEC25 52.50 P 0.00 0.00 0.00 2.36 -1.47 35 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 4.38 -1.86 39 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 6.74 -1.98 46 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.17 -2.05 52 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.68 -2.04 63 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.05 -2.17 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.55 -2.17 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.05 -2.17 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.55 -2.17 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.05 -2.17 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 14 0
29JAN26 40.00 P 0.08 0.08 0.08 0.04 -0.06 34 5 70 -5
29JAN26 41.00 P 0.00 0.00 0.00 0.07 -0.09 34 0 63 0
29JAN26 42.00 P 0.21 0.21 0.15 0.11 -0.14 33 17 16 -9
29JAN26 43.00 P 0.21 0.21 0.20 0.18 -0.20 33 5 13 -5
29JAN26 44.00 P 0.40 0.40 0.40 0.28 -0.27 34 1 40 -1
29JAN26 45.00 P 0.69 0.69 0.42 0.39 -0.39 33 27 151 -26
29JAN26 46.00 P 0.59 0.59 0.57 0.57 -0.49 33 13 54 0
29JAN26 47.00 P 1.12 1.12 0.94 0.80 -0.61 33 9 46 +5
29JAN26 48.00 P 1.32 1.32 1.14 1.10 -0.72 33 4 221 0
29JAN26 49.00 P 1.63 1.63 1.63 1.47 -0.83 34 2 29 +2
29JAN26 50.00 P 0.00 0.00 0.00 1.84 -1.00 33 0 111 0
29JAN26 52.50 P 3.43 3.43 3.43 3.29 -1.27 35 2 45 +2
29JAN26 55.00 P 0.00 0.00 0.00 5.06 -1.52 36 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 7.14 -1.71 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.46 -1.84 41 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 11.79 -1.93 43 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.22 -2.00 47 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.72 -2.00 52 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.05 -2.17 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.55 -2.17 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.05 -2.17 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.19 -0.10 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.25 -0.15 35 0 6 0
26FEB26 42.00 P 0.36 0.36 0.36 0.36 -0.19 35 1 12 -1
26FEB26 43.00 P 0.00 0.00 0.00 0.48 -0.26 34 0 12 0
26FEB26 44.00 P 0.00 0.00 0.00 0.65 -0.33 35 0 59 0
26FEB26 45.00 P 0.90 0.90 0.90 0.85 -0.41 35 2 52 -1
26FEB26 46.00 P 0.00 0.00 0.00 1.09 -0.49 34 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.38 -0.59 34 0 97 0
26FEB26 48.00 P 1.67 1.67 1.67 1.71 -0.70 34 1 13 0
26FEB26 49.00 P 0.00 0.00 0.00 2.13 -0.76 35 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 2.55 -0.88 34 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 3.97 -1.12 35 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 5.70 -1.29 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.65 -1.48 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.76 -1.59 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.03 -1.73 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.36 -1.86 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.77 -1.95 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.23 -1.99 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.55 -2.17 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.05 -2.17 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.16 -0.09 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.23 -0.11 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.32 -0.12 36 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.41 -0.17 36 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.53 -0.23 36 0 5 0
30MAR26 42.00 P 0.64 0.64 0.64 0.68 -0.28 36 1 134 -1
30MAR26 43.00 P 0.84 0.84 0.84 0.87 -0.34 36 2 233 -2
30MAR26 44.00 P 0.00 0.00 0.00 1.08 -0.41 35 0 223 0
30MAR26 45.00 P 1.40 1.40 1.30 1.33 -0.48 35 7 197 +3
30MAR26 46.00 P 0.00 0.00 0.00 1.63 -0.55 35 0 26 0
30MAR26 47.00 P 0.00 0.00 0.00 1.99 -0.59 36 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 2.33 -0.71 35 0 565 0
30MAR26 49.00 P 2.86 2.86 2.86 2.79 -0.74 36 1 426 0
30MAR26 50.00 P 0.00 0.00 0.00 3.25 -0.82 36 0 259 0
30MAR26 52.50 P 0.00 0.00 0.00 4.63 -1.05 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 6.30 -1.21 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 8.19 -1.36 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.16 -1.57 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.33 -1.48 39 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.61 -1.68 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.99 -1.74 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.34 -1.88 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.74 -1.98 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.19 -2.03 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 37 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 -0.08 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 -0.08 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.56 -0.13 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.68 -0.18 35 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 0.85 -0.15 36 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 1.05 -0.19 36 0 31 0
29JUN26 41.00 P 1.14 1.14 1.14 1.25 -0.21 36 2 102 +2
29JUN26 42.00 P 0.00 0.00 0.00 1.50 -0.27 36 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 1.76 -0.29 36 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 2.03 -0.35 35 0 12 0
29JUN26 45.00 P 2.84 2.84 2.41 2.33 -0.43 35 2 40 -2
29JUN26 46.00 P 0.00 0.00 0.00 2.67 -0.52 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 3.06 -0.58 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 3.50 -0.67 35 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 3.97 -0.71 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 4.44 -0.78 35 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 5.86 -0.99 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.39 -1.12 36 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 9.16 -0.98 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.09 -0.97 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.03 -1.05 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.19 -1.61 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.42 -1.43 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.63 -1.60 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.74 -1.99 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.26 -1.96 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.67 -0.12 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.79 -0.19 37 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 -0.25 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.16 -0.19 37 0 0 0
29SEP26 37.00 P 1.29 1.29 1.29 1.32 -0.29 37 5 8 +5
29SEP26 38.00 P 0.00 0.00 0.00 1.55 -0.32 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.86 -0.31 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.16 -0.33 37 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.46 -0.36 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.71 -0.50 36 0 1 0
29SEP26 43.00 P 3.39 3.39 3.39 3.05 -0.56 36 1 4 +1
29SEP26 44.00 P 3.50 3.50 3.50 3.45 -0.57 36 1 10 0
29SEP26 45.00 P 0.00 0.00 0.00 3.86 -0.63 36 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 4.31 -0.66 37 0 72 0
29SEP26 47.00 P 4.86 4.86 4.86 4.79 -0.67 37 1 46 +1
29SEP26 48.00 P 5.25 5.25 5.25 5.28 -0.72 37 1 14 0
29SEP26 49.00 P 0.00 0.00 0.00 5.69 -0.87 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 6.26 -0.85 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 7.70 -0.96 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.26 -1.07 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.06 -1.03 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.69 -1.28 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.87 -1.19 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.93 -1.28 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.00 -1.36 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.15 -1.53 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.33 -1.58 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.57 -1.62 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.87 -0.31 37 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 2.15 -0.34 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.42 -0.41 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.76 -0.42 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.11 -0.46 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.45 -0.54 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.86 -0.54 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.28 -0.59 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.70 -0.66 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.16 -0.70 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.66 -0.71 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.16 -0.78 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.66 -0.85 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.23 -0.86 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.68 -1.00 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.27 -1.08 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.94 -1.21 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.74 -1.29 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.60 -1.40 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.57 -1.47 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.58 -1.56 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.68 -1.62 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.80 -1.70 37 0 0 0
TOTAL PUT 423 8,695 -64
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$ 45.12
30DEC25 23.00 C 0.00 0.00 0.00 22.15 -1.83 84 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 21.15 -1.97 0 0 0 0
30DEC25 25.00 C 20.23 20.23 20.23 20.15 -1.83 0 15 15 +15
30DEC25 26.00 C 0.00 0.00 0.00 19.15 -1.83 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 18.56 -1.42 175 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 17.16 -1.80 82 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 16.16 -1.83 73 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.12 -1.87 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 14.12 -1.84 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.49 -1.50 120 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.53 -1.46 114 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 11.16 -1.83 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 10.17 -1.82 47 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 9.25 -1.75 63 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.28 -1.97 60 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.17 -1.83 27 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.17 -1.83 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.33 -1.61 44 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 4.16 -1.85 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.27 -1.75 26 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 2.33 -1.71 23 0 0 0
30DEC25 44.00 C 1.68 1.68 1.67 1.61 -1.44 25 30 30 +30
30DEC25 45.00 C 1.04 1.04 1.04 0.99 -1.27 24 20 52 +20
30DEC25 46.00 C 1.00 1.00 0.56 0.53 -1.00 23 8 44 +2
30DEC25 47.00 C 0.30 0.30 0.30 0.28 -0.66 24 1 385 0
30DEC25 48.00 C 0.24 0.24 0.24 0.13 -0.44 24 4 66 0
30DEC25 49.00 C 0.07 0.07 0.07 0.05 -0.25 24 6 60 -6
30DEC25 50.00 C 0.05 0.05 0.04 0.02 -0.12 24 11 56 -11
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 180 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.28 -2.12 25 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.31 -1.80 26 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 6.36 -2.02 26 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.44 -1.73 26 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 4.43 -1.91 21 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 3.65 -1.65 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 2.98 -1.49 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.37 -1.42 26 0 0 0
29JAN26 45.00 C 2.05 2.05 1.82 1.88 -1.08 27 65 50 +35
29JAN26 46.00 C 0.00 0.00 0.00 1.39 -0.94 26 0 2 0
29JAN26 47.00 C 1.12 1.12 1.09 0.99 -0.80 26 60 70 +5
29JAN26 48.00 C 0.00 0.00 0.00 0.70 -0.65 26 0 59 0
29JAN26 49.00 C 0.47 0.47 0.46 0.47 -0.49 26 7 5 -2
29JAN26 50.00 C 0.44 0.44 0.33 0.34 -0.39 26 29 30 +15
29JAN26 52.50 C 0.13 0.13 0.13 0.11 -0.18 26 1 139 -1
29JAN26 55.00 C 0.06 0.06 0.06 0.04 -0.06 27 1 113 -1
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 8.28 -2.12 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.51 -2.02 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.41 -1.97 18 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.78 -1.61 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 4.89 -1.45 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.17 -1.32 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.46 -1.43 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.88 -1.38 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.37 -1.10 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.89 -0.98 26 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 1.52 -0.81 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.16 -0.72 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.89 -0.62 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.68 -0.52 26 0 4 0
26FEB26 52.50 C 0.43 0.43 0.43 0.33 -0.29 27 1 17 0
26FEB26 55.00 C 0.25 0.25 0.25 0.14 -0.16 26 30 316 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 -0.07 27 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.33 -1.82 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.34 -1.82 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.35 -1.82 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.36 -1.82 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.56 -1.63 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.38 -1.82 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.39 -1.82 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.38 -1.84 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.76 -1.47 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.74 -1.49 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.83 -1.38 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.30 -2.06 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.74 -1.57 35 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 9.33 -2.38 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.45 -1.95 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.85 -1.68 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.98 -1.55 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.40 -1.44 31 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 5.46 -1.59 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.91 -1.34 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.26 -1.19 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.58 -1.23 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.08 -1.07 29 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 2.60 -0.98 29 0 6 0
30MAR26 47.00 C 2.19 2.19 2.19 2.18 -0.86 29 15 71 +15
30MAR26 48.00 C 2.19 2.19 2.19 1.84 -0.78 29 15 34 +15
30MAR26 49.00 C 1.73 1.77 1.73 1.52 -0.70 29 30 72 +15
30MAR26 50.00 C 0.00 0.00 0.00 1.24 -0.63 29 0 113 0
30MAR26 52.50 C 0.86 0.86 0.86 0.74 -0.45 29 1 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.42 -0.29 29 0 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.23 -0.18 28 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.12 -0.11 28 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.06 28 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.67 -1.89 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.68 -1.83 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.76 -1.50 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.76 -1.80 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.86 -1.68 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.97 -1.70 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.13 -1.70 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.23 -1.48 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.41 -1.60 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.61 -1.26 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.85 -1.67 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.11 -1.61 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.42 -1.12 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.80 -1.06 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.20 -1.18 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.67 -1.09 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.16 -1.16 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.66 -0.99 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.19 -1.11 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.87 -0.93 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.53 -0.79 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.21 -0.77 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.56 -0.61 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.09 -0.50 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 0.75 -0.38 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.49 -0.30 29 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.33 -0.20 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.23 -0.15 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 -0.11 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.08 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.93 -1.56 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.18 -1.50 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.53 -1.51 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.82 -1.54 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.17 -1.51 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.60 -1.44 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.08 -1.34 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.58 -1.26 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.06 -1.10 31 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.63 -1.14 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.23 -1.01 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.78 -1.01 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.42 -0.90 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.11 -0.89 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.49 -0.65 31 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.92 -0.59 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.48 -0.51 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.11 -0.44 30 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.84 -0.33 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 -0.28 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.20 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 -0.16 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.14 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.11 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.09 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.23 -1.49 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.57 -1.43 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.92 -1.40 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.33 -1.33 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.75 -1.28 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.41 -1.04 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.87 -1.16 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.35 -1.11 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.92 -1.08 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.47 -0.98 31 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 4.90 -1.18 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 4.54 -1.10 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.19 -0.86 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.84 -0.86 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.23 -0.62 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.61 -0.62 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.09 -0.55 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.62 -0.52 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.30 -0.36 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 -0.32 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.25 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.65 -0.21 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 -0.19 30 0 0 0
TOTAL CALL 350 3,619 +146
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 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 67 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.07 +0.05 24 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.19 +0.15 24 0 37 0
30DEC25 44.00 P 0.30 0.42 0.30 0.41 +0.30 24 17 75 +12
30DEC25 45.00 P 0.56 0.56 0.48 0.80 +0.54 24 30 64 +19
30DEC25 46.00 P 1.15 1.35 1.15 1.36 +0.83 24 3 1,142 +1
30DEC25 47.00 P 1.58 2.15 1.58 2.15 +1.17 26 22 488 -17
30DEC25 48.00 P 0.00 0.00 0.00 2.96 +1.36 24 0 176 0
30DEC25 49.00 P 3.82 3.82 3.82 3.93 +1.64 27 15 292 -15
30DEC25 50.00 P 0.00 0.00 0.00 4.88 +1.73 0 0 155 0
30DEC25 52.50 P 6.92 7.30 6.92 7.38 +1.82 0 24 0 -37
30DEC25 55.00 P 0.00 0.00 0.00 9.88 +1.58 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.44 +1.78 66 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.95 +1.89 77 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.88 +2.32 120 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.88 +1.72 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.38 +1.82 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.95 +1.89 110 0 0 0
30DEC25 72.50 P 27.30 27.30 27.30 27.87 +1.95 157 15 0 0
30DEC25 75.00 P 0.00 0.00 0.00 30.07 +1.87 140 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 32.88 +2.07 174 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.09 +0.06 26 0 3 0
29JAN26 40.00 P 0.18 0.18 0.17 0.17 +0.10 26 45 47 +45
29JAN26 41.00 P 0.00 0.00 0.00 0.30 +0.18 26 0 27 0
29JAN26 42.00 P 0.45 0.45 0.45 0.50 +0.28 26 15 36 +15
29JAN26 43.00 P 0.70 0.70 0.70 0.75 +0.38 26 2 57 +2
29JAN26 44.00 P 0.00 0.00 0.00 1.09 +0.51 26 0 74 0
29JAN26 45.00 P 1.38 1.50 1.19 1.49 +0.64 25 19 92 +18
29JAN26 46.00 P 0.00 0.00 0.00 2.03 +0.81 25 0 25 0
29JAN26 47.00 P 0.00 0.00 0.00 2.67 +0.98 25 0 22 0
29JAN26 48.00 P 0.00 0.00 0.00 3.45 +1.15 26 0 56 0
29JAN26 49.00 P 0.00 0.00 0.00 4.10 +1.22 23 0 19 0
29JAN26 50.00 P 4.95 4.95 4.95 5.08 +1.36 26 1 6 +1
29JAN26 52.50 P 0.00 0.00 0.00 7.44 +1.84 29 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 10.18 +1.87 45 0 0 -100
29JAN26 57.50 P 0.00 0.00 0.00 12.44 +1.78 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.96 +1.70 49 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.88 +2.11 72 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.95 +1.79 59 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 22.45 +1.89 64 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 24.95 +1.89 69 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 27.87 +1.95 94 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 30.07 +1.87 86 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 32.88 +2.07 104 0 0 0
26FEB26 37.00 P 0.10 0.12 0.10 0.09 +0.05 26 4 4 +4
26FEB26 38.00 P 0.00 0.00 0.00 0.15 +0.08 26 0 2 0
26FEB26 39.00 P 0.23 0.23 0.23 0.25 +0.13 27 1 1 +1
26FEB26 40.00 P 0.31 0.31 0.31 0.39 +0.20 27 13 39 +13
26FEB26 41.00 P 0.00 0.00 0.00 0.58 +0.27 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.83 +0.37 27 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 1.14 +0.47 27 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 1.47 +0.54 26 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 1.95 +0.69 26 0 1 0
26FEB26 46.00 P 2.14 2.14 2.14 2.47 +0.82 26 15 30 +14
26FEB26 47.00 P 0.00 0.00 0.00 3.08 +0.95 26 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 3.76 +1.06 26 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 4.66 +1.38 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.27 +1.26 25 0 1 0
26FEB26 52.50 P 0.00 0.00 0.00 7.50 +1.71 26 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 10.18 +1.79 37 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 12.75 +1.87 45 0 0 -300
26FEB26 60.00 P 0.00 0.00 0.00 14.96 +1.70 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.88 +2.11 58 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.95 +1.79 49 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.45 +1.89 53 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.95 +1.89 57 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 27.87 +1.95 76 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 30.07 +1.87 70 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 32.88 +2.07 84 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 48 0
30MAR26 35.00 P 0.15 0.15 0.15 0.11 +0.05 28 10 39 +10
30MAR26 36.00 P 0.00 0.00 0.00 0.18 +0.08 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.27 +0.12 28 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.39 +0.16 28 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.55 +0.22 28 0 1 0
30MAR26 40.00 P 0.71 0.75 0.71 0.75 +0.28 28 4 20 +3
30MAR26 41.00 P 1.04 1.04 1.04 1.01 +0.35 29 1 8 +1
30MAR26 42.00 P 0.00 0.00 0.00 1.33 +0.45 29 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 1.65 +0.50 28 0 13 0
30MAR26 44.00 P 1.93 1.93 1.93 2.03 +0.56 28 1 38 +1
30MAR26 45.00 P 2.38 2.38 2.38 2.54 +0.70 28 1 146 0
30MAR26 46.00 P 0.00 0.00 0.00 3.06 +0.80 28 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 3.64 +0.90 28 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 4.28 +0.99 28 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 5.15 +1.29 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.57 +0.93 26 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 7.53 +1.17 24 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 10.18 +1.77 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.75 +1.87 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.96 +1.50 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.88 +2.11 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.95 +1.79 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.45 +1.89 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.95 +1.89 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.87 +1.95 65 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.07 +1.87 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.88 +2.07 72 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.05 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 +0.07 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 +0.09 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.40 +0.10 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.54 +0.14 29 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 +0.19 29 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.90 +0.23 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 1.18 +0.32 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.45 +0.34 30 0 0 0
29JUN26 40.00 P 1.58 1.58 1.58 1.78 +0.41 30 2 20 +2
29JUN26 41.00 P 0.00 0.00 0.00 2.07 +0.39 29 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.44 +0.48 29 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.88 +0.55 29 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 3.34 +0.63 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.82 +0.68 29 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 4.41 +0.84 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.96 +0.88 28 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 5.59 +0.93 28 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 6.24 +0.98 28 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 6.93 +1.07 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.83 +1.33 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.86 +1.47 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.03 +1.51 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.41 +1.62 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.88 +1.92 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.99 +1.82 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.46 +1.80 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.95 +1.84 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.87 +1.95 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.07 +1.87 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.88 +2.07 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.48 +0.31 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.82 +0.35 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 +0.39 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.45 +0.39 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.84 +0.46 30 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.24 +0.51 30 0 20 0
29SEP26 43.00 P 3.56 3.56 3.56 3.67 +0.57 30 1 0 -1
29SEP26 44.00 P 0.00 0.00 0.00 4.09 +0.57 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.67 +0.72 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 5.20 +0.81 30 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 5.76 +0.83 29 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 6.34 +0.83 29 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 6.98 +0.88 29 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 7.73 +1.03 29 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 9.57 +1.23 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.52 +1.36 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.62 +1.50 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.74 +1.49 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.93 +1.63 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.17 +1.43 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.70 +1.68 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.07 +1.71 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.87 +1.95 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.07 +1.87 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.88 +2.07 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.85 +0.36 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.17 +0.42 30 0 7 0
30DEC26 39.00 P 0.00 0.00 0.00 2.58 +0.46 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.96 +0.51 30 0 0 0
30DEC26 41.00 P 3.22 3.22 3.22 3.34 +0.53 30 1 1 +1
30DEC26 42.00 P 0.00 0.00 0.00 3.76 +0.55 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.20 +0.57 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.68 +0.57 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.11 +0.51 29 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 5.86 +0.86 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.38 +0.83 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.93 +0.81 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.63 +0.93 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.22 +0.91 29 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 10.10 +1.13 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.11 +1.32 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.99 +1.37 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.09 +1.45 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.28 +1.54 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.53 +1.60 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.83 +1.65 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.17 +1.69 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.87 +1.95 35 0 0 0
TOTAL PUT 262 5,262 -307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 216.60
30DEC25 110.00 C 0.00 0.00 0.00 107.49 -1.08 182 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 106.55 +0.65 223 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 102.80 -0.78 183 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 100.62 -0.46 188 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 97.76 -0.83 171 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 97.09 +0.44 209 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 92.44 -1.16 149 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 90.47 -0.49 162 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 87.47 -1.13 141 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 86.80 +0.82 180 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 84.23 +0.62 173 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 80.25 -1.20 136 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 78.96 +0.34 157 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 75.12 -1.00 123 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 73.94 +0.31 147 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 70.16 -2.82 115 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 67.80 -0.61 114 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 65.28 -0.72 109 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 62.67 -2.21 103 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 61.08 -0.07 116 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 57.75 -2.42 96 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 55.44 -0.48 96 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 53.37 -0.29 99 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 50.22 -0.94 83 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 48.23 -0.35 88 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 45.34 -1.23 78 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 43.07 -0.60 78 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 40.30 -1.03 69 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 37.94 -0.74 68 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 35.37 -1.35 62 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 32.81 -0.89 58 0 12 0
30DEC25 187.50 C 30.45 30.45 30.45 30.25 -0.97 53 15 119 -15
30DEC25 190.00 C 0.00 0.00 0.00 27.70 -1.45 48 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 25.16 -1.00 44 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 22.66 -1.19 40 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 20.20 -1.26 37 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 17.80 -1.34 35 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 13.29 -1.39 31 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 9.34 -1.37 30 0 205 0
30DEC25 215.00 C 0.00 0.00 0.00 6.11 -1.46 29 0 304 0
30DEC25 220.00 C 4.00 4.45 3.35 3.70 -1.09 28 128 625 -18
30DEC25 225.00 C 2.35 2.61 2.13 2.06 -0.87 28 93 440 -23
30DEC25 230.00 C 1.40 1.50 1.40 1.05 -0.59 28 44 367 +8
30DEC25 235.00 C 0.83 0.83 0.83 0.49 -0.36 28 15 469 +15
30DEC25 240.00 C 0.44 0.50 0.43 0.21 -0.20 28 28 493 +21
30DEC25 245.00 C 0.00 0.00 0.00 0.08 -0.10 28 0 258 0
30DEC25 250.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 1,066 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 106 0
30DEC25 265.00 C 0.01 0.01 0.01 0.01 0.00 34 11 74 -11
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 38.78 -1.86 42 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 36.35 -0.37 40 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 33.96 -1.82 39 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 31.61 -0.61 37 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 29.32 -1.77 36 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 27.08 -0.07 35 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 24.92 -0.15 34 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 22.83 -0.24 34 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 20.83 -0.96 33 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 17.10 -0.96 32 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 13.78 -0.93 32 0 30 0
29JAN26 215.00 C 11.45 11.45 11.45 10.90 -1.01 31 15 252 +15
29JAN26 220.00 C 8.53 8.53 8.53 8.45 -0.77 31 2 65 +2
29JAN26 225.00 C 6.97 6.97 6.97 6.42 -0.77 31 1 81 0
29JAN26 230.00 C 5.33 5.33 5.29 4.78 -0.75 31 16 107 -14
29JAN26 235.00 C 4.32 4.32 3.97 3.49 -0.61 31 4 96 -2
29JAN26 240.00 C 3.13 3.13 3.13 2.50 -0.48 31 15 140 +7
29JAN26 245.00 C 0.00 0.00 0.00 1.76 -0.37 31 0 140 0
29JAN26 250.00 C 1.88 1.88 1.88 1.21 -0.28 31 15 989 0
29JAN26 255.00 C 1.21 1.21 1.21 0.82 -0.21 31 30 96 +15
29JAN26 260.00 C 0.00 0.00 0.00 0.55 -0.15 31 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.36 -0.11 31 0 48 0
29JAN26 270.00 C 0.57 0.57 0.55 0.23 -0.08 31 14 33 +14
29JAN26 275.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 40.38 -1.70 40 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 36.62 -2.59 31 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 35.96 -0.45 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 33.83 -1.13 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 31.26 -1.43 35 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 29.53 -0.74 36 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 27.81 -0.58 36 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 24.43 -2.13 31 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 24.14 -0.49 36 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 20.64 -1.34 35 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 17.34 -1.48 34 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 14.91 -0.86 34 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 12.52 -0.54 34 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 10.39 -0.61 34 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 8.54 -0.67 34 0 34 0
26FEB26 235.00 C 0.00 0.00 0.00 6.97 -0.57 34 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 5.63 -0.49 34 0 60 0
26FEB26 245.00 C 5.46 5.46 5.46 4.52 -0.40 34 15 89 0
26FEB26 250.00 C 4.30 4.30 4.30 3.59 -0.34 34 2 75 0
26FEB26 255.00 C 0.00 0.00 0.00 2.84 -0.27 34 0 24 0
26FEB26 260.00 C 0.00 0.00 0.00 2.22 -0.22 34 0 32 0
26FEB26 265.00 C 2.46 2.46 2.46 1.73 -0.18 34 11 232 +11
26FEB26 270.00 C 0.00 0.00 0.00 1.34 -0.14 34 0 31 0
30MAR26 110.00 C 0.00 0.00 0.00 110.24 +0.09 96 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 106.55 +0.08 82 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.80 -1.39 87 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 102.74 -0.37 88 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.94 -2.30 61 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 97.09 -1.22 77 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.24 -0.58 80 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.47 -2.66 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 90.14 +1.19 74 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.80 +0.25 66 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 84.23 +0.20 63 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.95 -0.87 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 79.95 -1.49 64 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 77.42 +0.88 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.74 +0.17 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 71.69 -1.29 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 69.87 +0.19 55 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.03 -0.90 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 64.91 -0.69 51 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 61.08 -2.99 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 58.87 -1.30 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 57.60 +0.01 46 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.69 +0.10 42 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 52.87 -1.71 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 50.55 -0.93 43 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 48.05 -1.87 41 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 46.04 -1.36 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.27 -2.73 28 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 40.46 -1.62 35 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 39.43 -1.67 38 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 37.41 -1.61 38 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 34.56 -1.38 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 31.76 -1.85 32 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 31.75 -0.84 37 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 29.03 -1.74 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 28.00 -0.49 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 25.37 -1.39 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 23.38 -0.27 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 20.50 -0.55 36 0 89 0
30MAR26 215.00 C 0.00 0.00 0.00 17.45 -0.97 35 0 165 0
30MAR26 220.00 C 16.03 16.03 16.03 15.25 -0.54 35 15 154 +15
30MAR26 225.00 C 13.95 13.95 13.95 13.23 -0.54 35 15 62 0
30MAR26 230.00 C 11.63 11.63 11.63 11.45 -0.50 36 15 36 0
30MAR26 235.00 C 0.00 0.00 0.00 9.80 -0.47 35 0 29 0
30MAR26 240.00 C 9.00 9.00 9.00 8.28 -0.48 35 1 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 7.05 -0.36 35 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 5.88 -0.35 35 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 4.99 -0.26 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 4.12 -0.24 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 3.47 -0.18 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 2.83 -0.17 35 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 2.38 -0.04 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.86 -0.12 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.56 -0.07 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.25 -0.08 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.04 -0.04 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.84 -0.04 35 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 69.87 -2.64 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 68.80 -1.27 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.91 -2.20 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 64.28 +0.15 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 62.05 -1.36 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.97 -0.28 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 57.82 -0.30 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.46 -0.78 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.74 +0.63 39 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 51.72 -0.84 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.72 -1.66 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.50 -0.27 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.56 -0.66 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 44.02 +0.19 38 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.15 -0.24 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.39 -0.55 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.95 -0.20 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 35.49 -2.10 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 34.17 -1.69 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.16 -0.15 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 32.65 -0.13 37 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 28.00 -2.00 33 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 25.55 -1.34 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 24.03 -0.57 35 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 22.07 -0.51 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 19.87 -0.66 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 18.03 -0.67 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 16.40 -0.58 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.70 -0.64 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 13.25 -0.75 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 11.80 -0.97 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 10.59 -0.81 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 9.47 -0.81 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 8.36 -0.80 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 7.52 -0.65 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 6.67 -0.66 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.88 -0.41 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.26 -0.35 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.51 -0.50 35 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 4.07 -0.34 35 0 18 0
29JUN26 300.00 C 0.00 0.00 0.00 3.64 -0.28 35 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 50.06 -1.56 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.98 -2.08 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.76 -1.62 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.28 -2.46 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.32 -1.54 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 41.83 +0.15 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.30 -0.50 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.57 -1.22 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.41 -0.62 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 34.16 -1.02 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.35 -0.14 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 29.60 -0.53 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.46 -0.51 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 25.48 -0.49 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 23.64 -0.45 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.90 -0.47 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 20.28 -0.48 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.79 -0.53 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.47 -0.42 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 16.13 -0.53 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 14.82 -0.67 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 13.68 -0.69 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.59 -0.71 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 11.51 -0.70 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 10.52 -0.60 36 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 9.71 -0.26 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 8.89 -0.56 36 0 11 0
30DEC26 182.50 C 0.00 0.00 0.00 50.84 -1.34 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.83 -0.73 37 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.95 -0.51 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.48 -0.48 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.91 -2.20 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.63 -1.05 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.29 -1.00 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 40.99 -0.93 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.27 -0.32 36 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 36.72 -0.61 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 33.83 -1.13 35 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 31.85 -0.75 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 29.88 -0.74 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.00 -0.64 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 26.26 -0.55 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 24.63 -0.57 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.10 -0.58 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 21.71 -0.55 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.49 -0.45 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 19.07 -0.70 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 17.84 -0.75 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 16.79 -0.66 36 0 4 0
TOTAL CALL 520 13,705 +40
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 109 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 72 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 67 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 61 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 51 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 33 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
30DEC25 185.00 P 0.10 0.11 0.10 0.01 -0.01 28 8 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.03 0.00 29 0 152 0
30DEC25 190.00 P 0.22 0.22 0.22 0.05 0.00 29 1 251 0
30DEC25 192.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 284 0
30DEC25 195.00 P 0.28 0.28 0.28 0.15 0.00 28 2 300 -2
30DEC25 197.50 P 0.00 0.00 0.00 0.26 0.00 28 0 265 0
30DEC25 200.00 P 0.54 0.54 0.48 0.43 +0.01 28 10 717 -10
30DEC25 205.00 P 1.00 1.21 0.80 1.01 +0.02 27 21 661 +4
30DEC25 210.00 P 2.04 2.23 1.79 2.14 +0.21 27 188 449 +18
30DEC25 215.00 P 3.71 3.71 3.24 3.95 +0.35 27 236 196 +27
30DEC25 220.00 P 5.64 5.64 5.64 6.54 +0.55 27 15 546 -15
30DEC25 225.00 P 0.00 0.00 0.00 9.85 +0.70 26 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 14.20 +1.29 28 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 18.68 +1.00 28 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 24.16 +1.72 40 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 29.25 +1.82 47 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 33.40 +1.19 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 38.71 +2.03 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 43.40 +0.75 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 49.64 +2.74 73 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 53.40 +1.63 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 58.57 +1.97 61 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 63.40 +1.64 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 68.40 +0.68 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 73.40 +1.64 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.36 +0.05 30 0 32 0
29JAN26 182.50 P 0.00 0.00 0.00 0.49 +0.06 31 0 19 0
29JAN26 185.00 P 0.80 0.80 0.80 0.67 +0.08 31 2 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.89 +0.11 31 0 53 0
29JAN26 190.00 P 0.00 0.00 0.00 1.15 +0.12 31 0 110 0
29JAN26 192.50 P 0.00 0.00 0.00 1.49 +0.16 31 0 143 0
29JAN26 195.00 P 1.88 1.88 1.73 1.82 +0.13 30 4 191 0
29JAN26 197.50 P 2.14 2.26 2.14 2.24 +0.11 30 25 93 +17
29JAN26 200.00 P 2.63 2.63 2.63 2.78 +0.18 30 1 76 0
29JAN26 205.00 P 0.00 0.00 0.00 4.12 +0.41 30 0 125 0
29JAN26 210.00 P 5.60 5.61 5.60 5.84 +0.47 30 17 208 0
29JAN26 215.00 P 7.22 7.70 7.22 7.96 +0.49 30 30 345 +15
29JAN26 220.00 P 10.10 10.10 10.10 10.51 +0.50 29 1 117 +1
29JAN26 225.00 P 0.00 0.00 0.00 13.62 +0.61 30 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 16.77 +0.61 28 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 20.43 +0.64 28 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 25.89 +1.80 34 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 29.25 +0.46 29 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 35.01 +2.62 37 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.71 +0.82 31 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.50 +0.62 30 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 49.64 +2.74 45 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.40 +0.81 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.57 +1.01 39 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.40 +0.75 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.40 +0.68 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.50 +0.22 34 0 26 0
26FEB26 182.50 P 0.00 0.00 0.00 1.83 +0.24 34 0 16 0
26FEB26 185.00 P 2.07 2.07 2.07 2.15 +0.20 33 15 46 +9
26FEB26 187.50 P 0.00 0.00 0.00 2.54 +0.22 33 0 21 0
26FEB26 190.00 P 2.80 2.80 2.80 2.97 +0.18 33 2 59 +2
26FEB26 192.50 P 3.27 3.27 3.27 3.47 +0.19 33 1 61 +1
26FEB26 195.00 P 4.24 4.24 3.75 4.09 +0.30 33 16 55 +15
26FEB26 197.50 P 4.90 4.90 4.90 4.70 +0.18 33 1 16 +1
26FEB26 200.00 P 0.00 0.00 0.00 5.46 +0.33 33 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 7.10 +0.49 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 9.02 +0.43 33 0 144 0
26FEB26 215.00 P 11.03 11.03 11.03 11.32 +0.64 32 15 151 +15
26FEB26 220.00 P 0.00 0.00 0.00 13.91 +0.65 32 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 16.88 +0.80 32 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 19.80 -0.02 32 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 24.07 +1.08 34 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 26.84 +0.40 31 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 32.07 +1.04 35 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 35.26 +1.11 31 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 39.75 +1.33 32 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.51 +1.63 33 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 49.64 +1.94 37 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 53.82 +1.23 33 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 0.00 0.00 0.00 0.01 0.00 40 0 25 0
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 0.00 34 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 85 0
30MAR26 142.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.33 +0.06 35 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.41 +0.07 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.52 +0.10 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.64 +0.10 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.79 +0.13 35 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 0.98 +0.16 35 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.16 +0.16 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.42 +0.21 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.68 +0.22 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.00 +0.28 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.43 +0.37 35 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.80 +0.31 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.21 +0.34 35 0 36 0
30MAR26 182.50 P 0.00 0.00 0.00 3.62 +0.24 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.07 +0.19 34 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 4.69 +0.26 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 5.31 +0.27 34 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 5.97 +0.31 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 6.76 +0.42 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 7.55 +0.42 34 0 67 0
30MAR26 200.00 P 8.20 8.20 8.20 8.39 +0.53 34 2 69 0
30MAR26 205.00 P 0.00 0.00 0.00 10.32 +0.52 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 12.49 +0.60 34 0 1,241 0
30MAR26 215.00 P 15.20 15.20 15.20 14.82 +0.50 34 2 82 0
30MAR26 220.00 P 17.37 17.37 17.19 17.56 +0.63 34 30 77 0
30MAR26 225.00 P 0.00 0.00 0.00 20.59 +1.14 34 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.67 +1.29 36 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 27.04 +0.26 34 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 32.02 +1.45 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 35.94 +1.90 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 38.64 +0.50 34 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.16 +1.70 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 45.61 -0.76 30 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 51.05 -0.02 34 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 57.42 +2.98 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 60.93 +1.41 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 65.66 +1.62 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.45 +0.67 35 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 74.18 +1.30 35 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 78.94 -0.50 35 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 83.57 +0.81 33 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.56 +0.05 35 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 1.78 +0.05 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.05 +0.05 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.32 +0.05 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.69 +0.07 35 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 3.07 +0.08 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.44 +0.07 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.02 +0.23 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.54 +0.25 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.05 +0.26 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.60 +0.15 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 6.27 +0.20 35 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.93 +0.17 35 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.62 +0.20 35 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 8.33 +0.23 35 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 9.09 +0.26 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.90 +0.29 35 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 10.80 +0.34 35 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 11.75 +0.44 35 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 12.72 +0.48 35 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 13.72 +0.48 35 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 15.63 +0.28 35 0 68 0
29JUN26 210.00 P 18.33 18.33 18.33 18.15 +0.45 35 1 38 +1
29JUN26 215.00 P 21.56 21.56 21.56 20.76 +0.39 35 1 57 -1
29JUN26 220.00 P 0.00 0.00 0.00 23.43 +0.43 35 0 48 0
29JUN26 225.00 P 0.00 0.00 0.00 26.69 +0.76 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 29.11 +0.73 35 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 32.33 +0.33 35 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 35.94 +0.62 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 38.72 -0.20 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.33 +0.29 35 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.39 +0.03 34 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 50.15 -0.10 34 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.04 +1.60 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 59.87 +1.62 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 62.55 -0.10 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 67.72 +0.49 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 73.37 +0.77 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 76.38 +0.93 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 80.03 -1.69 32 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 84.92 -0.07 33 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.29 +0.20 36 0 5 0
29SEP26 182.50 P 0.00 0.00 0.00 11.17 +0.42 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 12.09 +0.58 36 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 12.93 +0.28 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 13.85 +0.30 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 14.81 +0.39 36 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 15.76 +0.34 36 0 22 0
29SEP26 197.50 P 0.00 0.00 0.00 16.73 +0.33 36 0 21 0
29SEP26 200.00 P 0.00 0.00 0.00 17.69 +0.17 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 20.17 +0.36 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 22.58 +0.34 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.37 +0.33 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.18 +0.36 36 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 31.13 +0.41 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 33.17 -0.66 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 36.56 +0.22 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.81 +1.99 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.29 +1.12 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.19 +0.23 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.74 +0.22 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 54.29 +1.12 35 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.41 +0.54 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.20 +0.27 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.53 -0.46 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.04 +1.11 35 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.24 -0.97 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.66 +0.81 37 0 25 0
30DEC26 182.50 P 13.88 13.88 13.88 14.37 +0.61 37 2 2 +2
30DEC26 185.00 P 0.00 0.00 0.00 15.24 +0.60 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 16.25 +0.67 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.13 +0.49 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 18.02 +0.31 36 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.10 +0.32 36 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.19 +0.34 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 21.46 +0.53 36 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 23.86 +0.47 36 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 26.28 +0.44 36 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 29.15 +0.64 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 31.93 +0.58 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.02 +0.71 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 38.10 +0.80 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 39.98 -0.45 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 43.21 +0.47 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.44 +0.27 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.39 +1.02 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.99 +0.74 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.25 +0.53 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.03 +1.11 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.87 +1.43 37 0 0 0
TOTAL PUT 649 18,880 +100
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$ 7.05
30DEC25 3.10 C 0.00 0.00 0.00 3.96 -0.21 176 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.86 -0.21 169 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.76 -0.22 162 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.66 -0.22 156 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.56 -0.22 150 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.46 -0.22 144 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.36 -0.22 138 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.26 -0.22 132 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.16 -0.22 127 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.06 -0.22 121 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.96 -0.22 116 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.86 -0.22 111 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.76 -0.22 106 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.72 -0.16 164 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.57 -0.21 116 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.22 92 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.39 -0.19 125 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.32 -0.16 138 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.16 -0.22 78 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.08 -0.20 101 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.84 -0.19 96 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 -0.21 68 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.34 -0.19 71 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 -0.18 59 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.85 -0.19 51 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.59 -0.19 35 0 2,116 0
30DEC25 6.75 C 0.00 0.00 0.00 0.41 -0.16 39 0 1,044 0
30DEC25 7.00 C 0.31 0.31 0.26 0.26 -0.14 40 7 680 +1
30DEC25 7.25 C 0.17 0.17 0.17 0.15 -0.11 40 76 470 +75
30DEC25 7.50 C 0.10 0.10 0.10 0.08 -0.07 40 3 302 -3
30DEC25 7.75 C 0.00 0.00 0.00 0.05 -0.04 43 0 219 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 961 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.02 43 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 277 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 -0.17 76 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 -0.20 60 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 -0.19 62 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 -0.19 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 -0.20 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.37 -0.17 45 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.15 -0.14 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.94 -0.14 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.74 -0.14 40 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 -0.16 36 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 -0.13 37 0 41 0
29JAN26 7.25 C 0.33 0.33 0.31 0.31 -0.10 39 22 158 -1
29JAN26 7.50 C 0.00 0.00 0.00 0.22 -0.10 38 0 157 0
29JAN26 7.75 C 0.19 0.19 0.19 0.15 -0.08 38 45 48 -18
29JAN26 8.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 1,788 0
29JAN26 8.25 C 0.10 0.10 0.10 0.07 -0.04 39 15 146 -15
29JAN26 8.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 79 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 39 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.32 -0.17 56 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 -0.20 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 -0.20 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 -0.20 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 -0.16 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 -0.17 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.13 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.05 -0.13 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.84 -0.16 40 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.69 -0.16 40 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.56 -0.14 40 0 335 0
26FEB26 7.25 C 0.52 0.52 0.52 0.46 -0.12 42 15 362 +15
26FEB26 7.50 C 0.40 0.40 0.40 0.38 -0.09 43 15 93 +15
26FEB26 7.75 C 0.00 0.00 0.00 0.30 -0.09 43 0 50 0
26FEB26 8.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.18 -0.08 42 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 -0.06 43 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.11 -0.05 43 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.67 -0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.56 -0.24 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.48 -0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.38 -0.23 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.27 -0.24 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.18 -0.23 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.07 -0.24 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.98 -0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.89 -0.19 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.79 -0.19 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.72 -0.16 53 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.60 -0.18 41 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.51 -0.17 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.41 -0.18 42 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 -0.17 43 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.22 -0.19 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 -0.17 42 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 -0.16 43 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 -0.14 45 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 -0.16 42 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 -0.16 42 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 -0.16 42 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.14 43 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.81 -0.16 41 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.69 -0.15 42 0 802 0
30MAR26 7.25 C 0.00 0.00 0.00 0.58 -0.14 42 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 0.50 -0.11 43 0 78 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 -0.10 43 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.36 -0.08 44 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 -0.09 44 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.24 -0.08 44 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.20 -0.07 44 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 50 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.52 -0.22 43 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.43 -0.21 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.33 -0.22 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.23 -0.18 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.15 -0.16 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.06 -0.15 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.96 -0.13 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.87 -0.13 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.78 -0.13 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.70 -0.12 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.60 -0.13 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.51 -0.14 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 -0.12 45 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.13 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.14 43 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.14 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 -0.14 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.13 43 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 -0.13 42 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.13 42 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.14 42 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 -0.11 43 0 58 0
29JUN26 7.00 C 1.00 1.00 1.00 0.94 -0.17 42 2 90 +1
29JUN26 7.25 C 0.00 0.00 0.00 0.83 -0.13 42 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 -0.11 42 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 -0.11 42 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 -0.08 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 -0.06 43 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 -0.05 44 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 -0.13 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 -0.14 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.14 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 -0.14 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.13 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.14 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.14 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 -0.14 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 -0.15 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.14 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.14 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.20 -0.12 44 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 -0.11 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 -0.17 43 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 -0.13 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.12 43 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 -0.11 43 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.13 43 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.10 43 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.10 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.09 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.08 44 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.07 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.07 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 -0.14 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 -0.13 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 -0.13 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.14 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 -0.14 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 -0.20 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 -0.20 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.78 -0.15 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.60 -0.20 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 -0.19 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 -0.18 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.13 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 -0.09 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.12 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 -0.11 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 -0.11 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.10 45 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.81 -0.12 45 0 0 0
30DEC26 9.00 C 0.76 0.76 0.76 0.75 -0.09 45 15 15 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.71 -0.07 45 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.08 45 0 0 0
TOTAL CALL 215 16,710 +85
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 189 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 182 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 176 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 163 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 157 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 151 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 146 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 140 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 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 56 0 192 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 46 30 456 +30
30DEC25 6.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 401 0
30DEC25 6.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 1,060 0
30DEC25 6.75 P 0.09 0.09 0.08 0.10 +0.03 39 15 953 +13
30DEC25 7.00 P 0.00 0.00 0.00 0.21 +0.08 41 0 1,665 0
30DEC25 7.25 P 0.27 0.27 0.27 0.34 +0.10 40 15 223 +15
30DEC25 7.50 P 0.00 0.00 0.00 0.52 +0.13 40 0 244 0
30DEC25 7.75 P 0.00 0.00 0.00 0.72 +0.15 36 0 130 0
30DEC25 8.00 P 0.00 0.00 0.00 0.96 +0.17 40 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.20 +0.18 0 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.45 +0.18 0 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.70 +0.18 0 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.95 +0.18 0 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.45 +0.17 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.70 +0.18 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.95 +0.17 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.95 +0.19 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 5.25 P 0.02 0.02 0.02 0.01 0.00 44 10 285 +10
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 500 0
29JAN26 6.25 P 0.00 0.00 0.00 0.09 +0.02 38 0 317 0
29JAN26 6.50 P 0.00 0.00 0.00 0.15 +0.04 38 0 763 0
29JAN26 6.75 P 0.21 0.24 0.21 0.24 +0.06 39 51 426 +35
29JAN26 7.00 P 0.36 0.36 0.35 0.35 +0.08 39 11 177 0
29JAN26 7.25 P 0.00 0.00 0.00 0.49 +0.10 39 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.66 +0.13 40 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.84 +0.14 40 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 +0.15 40 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.27 +0.17 43 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.49 +0.17 42 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.73 +0.18 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.21 +0.17 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 +0.16 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.70 +0.16 0 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.45 +0.16 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.95 +0.17 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.45 +0.17 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 43 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 +0.02 43 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.19 +0.03 42 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.27 +0.04 42 0 172 0
26FEB26 6.75 P 0.00 0.00 0.00 0.38 +0.06 43 0 150 0
26FEB26 7.00 P 0.00 0.00 0.00 0.47 +0.05 41 0 437 0
26FEB26 7.25 P 0.00 0.00 0.00 0.64 +0.09 43 0 340 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 +0.11 44 0 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 +0.08 40 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.16 +0.13 44 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 1.35 +0.13 44 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.58 +0.16 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 +0.16 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.02 +0.16 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.24 +0.15 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.72 +0.15 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 +0.02 43 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 39 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 +0.04 44 0 51 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 +0.05 44 0 38 0
30MAR26 6.75 P 0.00 0.00 0.00 0.49 +0.06 44 0 53 0
30MAR26 7.00 P 0.00 0.00 0.00 0.62 +0.07 44 0 755 0
30MAR26 7.25 P 0.00 0.00 0.00 0.76 +0.09 44 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.92 +0.10 45 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 +0.08 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.24 +0.10 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.44 +0.11 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.64 +0.12 45 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.87 +0.14 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 +0.15 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 +0.12 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.53 +0.14 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.77 +0.15 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.99 +0.14 47 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.46 +0.13 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.97 +0.18 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.45 +0.17 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 41 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 43 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 43 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 43 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.01 43 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.02 43 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.02 43 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.03 43 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 +0.04 44 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 +0.05 43 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 +0.06 44 0 80 0
29JUN26 6.50 P 0.57 0.57 0.57 0.58 +0.06 44 15 98 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.70 +0.07 44 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 +0.08 44 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.98 +0.10 44 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.13 +0.10 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 +0.11 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 +0.11 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.64 +0.12 45 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 +0.13 45 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.02 +0.13 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.23 +0.14 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.44 +0.14 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 +0.14 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.13 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 +0.14 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.53 +0.13 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.99 +0.14 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.46 +0.12 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 44 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.03 45 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.02 44 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 +0.04 45 0 45 0
29SEP26 6.00 P 0.59 0.59 0.59 0.54 +0.04 45 13 90 +13
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.05 45 0 90 0
29SEP26 6.50 P 0.77 0.77 0.77 0.76 +0.05 45 15 30 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.89 +0.06 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 +0.07 45 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.17 +0.08 45 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.33 +0.09 46 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.49 +0.10 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.10 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 +0.10 46 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 +0.12 46 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 +0.12 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.41 +0.13 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 +0.13 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 +0.11 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.12 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.21 +0.12 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 +0.11 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.07 +0.12 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.53 +0.12 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.03 46 0 6 0
30DEC26 4.90 P 0.39 0.39 0.39 0.31 +0.03 46 80 88 +80
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.04 46 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.04 46 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.05 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.05 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.06 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.06 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.07 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.09 47 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.08 47 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.10 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 +0.10 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 +0.10 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.84 +0.12 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.01 +0.12 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 +0.13 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.37 +0.13 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.13 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.13 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 +0.12 48 0 0 0
TOTAL PUT 255 27,180 +226
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$ 43.20
30DEC25 24.00 C 0.00 0.00 0.00 19.27 +1.21 130 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.27 +1.21 121 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.27 +1.21 113 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.25 +1.19 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.27 +1.21 97 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.28 +1.21 93 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.28 +1.21 86 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.28 +1.21 78 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.29 +1.22 74 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.29 +1.22 67 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.33 +1.26 67 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.30 +1.22 56 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.35 +1.27 56 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.45 +1.35 58 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.28 +1.14 33 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 4.36 +1.03 36 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 3.47 +1.11 35 0 69 0
30DEC25 41.00 C 0.00 0.00 0.00 2.59 +0.94 32 0 139 0
30DEC25 42.00 C 1.75 1.75 1.75 1.86 +0.75 32 15 277 0
30DEC25 43.00 C 1.16 1.24 1.15 1.26 +0.54 32 46 321 +46
30DEC25 44.00 C 0.72 0.85 0.72 0.84 +0.42 33 62 113 +9
30DEC25 45.00 C 0.47 0.58 0.47 0.53 +0.30 33 52 137 +22
30DEC25 46.00 C 0.34 0.34 0.34 0.30 +0.18 33 10 53 +10
30DEC25 47.00 C 0.16 0.20 0.16 0.16 +0.10 33 16 39 +16
30DEC25 48.00 C 0.12 0.12 0.10 0.09 +0.06 34 60 58 +7
30DEC25 49.00 C 0.07 0.07 0.07 0.04 +0.03 33 15 19 -15
30DEC25 50.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.40 +0.90 55 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.61 +1.54 66 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.36 +1.17 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.39 +1.17 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.43 +1.16 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.73 +1.45 51 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.78 +1.38 47 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.72 +1.27 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.77 +0.92 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.91 +0.94 35 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.21 +0.68 36 0 97 0
29JAN26 41.00 C 3.49 3.49 3.49 3.56 +0.78 37 15 97 +15
29JAN26 42.00 C 3.00 3.00 2.99 3.04 +0.77 38 34 56 +15
29JAN26 43.00 C 2.38 2.47 2.38 2.51 +0.67 38 38 120 0
29JAN26 44.00 C 2.06 2.08 2.03 2.07 +0.59 38 40 77 +17
29JAN26 45.00 C 1.68 1.68 1.68 1.72 +0.55 39 15 43 +15
29JAN26 46.00 C 0.00 0.00 0.00 1.38 +0.45 39 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 1.10 +0.39 39 0 81 0
29JAN26 48.00 C 0.86 0.89 0.86 0.86 +0.32 39 9 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.66 +0.26 39 0 30 0
29JAN26 50.00 C 0.57 0.57 0.57 0.51 +0.21 39 1 1 +1
29JAN26 52.50 C 0.00 0.00 0.00 0.25 +0.12 39 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.55 +1.05 49 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.61 +1.34 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.54 +1.20 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.67 +1.28 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.74 +1.45 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.73 +1.10 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.99 +0.92 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.16 +1.12 40 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.35 +1.07 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.75 +1.13 41 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.93 +0.93 38 0 62 0
26FEB26 41.00 C 4.14 4.24 4.12 4.41 +0.96 40 32 49 +32
26FEB26 42.00 C 3.58 3.64 3.58 3.71 +0.76 38 18 33 +18
26FEB26 43.00 C 3.07 3.08 3.07 3.17 +0.67 38 30 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.69 +0.57 38 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 2.30 +0.53 38 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.98 +0.49 38 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.70 +0.44 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.42 +0.38 39 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.18 +0.33 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.97 +0.28 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.59 +0.19 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.35 +0.13 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.20 +0.08 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.56 +1.04 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.57 +1.33 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.62 +1.34 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.66 +1.32 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.70 +1.29 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.70 +1.21 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.79 +1.25 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.85 +1.03 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.95 +1.25 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.07 +1.25 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.15 +1.14 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.23 +1.10 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.51 +1.15 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.36 +0.74 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.95 +1.00 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.06 +0.63 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.42 +0.85 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.96 +0.84 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.28 +0.66 37 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.93 +0.72 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.45 +0.61 39 0 30 0
30MAR26 45.00 C 2.84 2.84 2.84 3.05 +0.57 39 15 33 +15
30MAR26 46.00 C 0.00 0.00 0.00 2.68 +0.56 39 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.35 +0.51 39 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 2.07 +0.45 39 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 1.81 +0.41 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.56 +0.37 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.07 +0.30 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.70 +0.19 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.46 +0.13 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.31 +0.10 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 +0.07 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.70 +1.08 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.88 +1.21 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.90 +1.21 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.00 +1.16 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.12 +1.15 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.23 +1.10 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.40 +1.16 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.56 +1.07 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.59 +0.91 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.77 +0.86 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.23 +1.05 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.51 +1.06 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.81 +0.92 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.39 +1.17 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.53 +0.84 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.96 +1.08 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.41 +0.83 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.91 +0.79 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.36 +0.85 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.99 +0.72 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.60 +0.67 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.22 +0.66 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.88 +0.60 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.56 +0.58 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.27 +0.55 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.00 +0.54 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.42 +0.51 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.93 +0.48 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.52 +0.40 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.21 +0.36 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.94 +0.29 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.74 +0.24 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.16 +0.97 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.25 +0.89 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.56 +1.06 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.86 +1.09 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.03 +1.20 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.27 +1.03 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.55 +1.05 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.90 +1.09 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.15 +0.98 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.46 +0.95 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.83 +0.89 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.25 +0.88 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.68 +0.85 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.11 +0.80 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.66 +0.80 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.38 +0.98 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.97 +0.99 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.32 +0.73 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.02 +0.78 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.56 +0.65 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.25 +0.73 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.88 +0.59 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.57 +0.59 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.31 +0.54 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.72 +0.59 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.12 +0.49 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.62 +0.42 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.15 +0.33 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.78 +0.25 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.51 +0.25 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.51 +0.96 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.92 +1.09 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.12 +0.95 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.40 +0.82 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.81 +0.89 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.16 +0.84 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.58 +0.82 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.04 +0.78 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.59 +0.85 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.09 +0.80 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.60 +0.76 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.20 +0.57 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.01 +0.83 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.26 +0.47 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.88 +0.46 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.51 +0.44 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.17 +0.43 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.97 +0.54 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.58 +0.49 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.31 +0.49 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.71 +0.49 42 0 0 0
TOTAL CALL 523 2,969 +223
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 35.00 P 0.02 0.02 0.02 0.01 0.00 44 5 100 -5
30DEC25 36.00 P 0.03 0.03 0.03 0.01 0.00 38 5 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 48 0
30DEC25 38.00 P 0.07 0.07 0.07 0.03 -0.04 33 30 83 +23
30DEC25 39.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 23 0
30DEC25 40.00 P 0.30 0.30 0.26 0.18 -0.16 33 16 106 -15
30DEC25 41.00 P 0.00 0.00 0.00 0.35 -0.29 33 0 90 0
30DEC25 42.00 P 0.00 0.00 0.00 0.64 -0.43 33 0 97 0
30DEC25 43.00 P 0.00 0.00 0.00 1.07 -0.60 34 0 95 0
30DEC25 44.00 P 1.67 1.67 1.67 1.63 -0.77 34 20 80 +5
30DEC25 45.00 P 0.00 0.00 0.00 2.33 -0.92 35 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 3.14 -1.02 37 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.03 -0.98 39 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 4.95 -1.21 41 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 5.93 -1.19 45 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 6.85 -1.26 43 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.30 -1.30 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.80 -1.29 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.30 -1.28 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.80 -1.28 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.30 -1.29 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.80 -1.31 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.23 -0.07 39 0 51 0
29JAN26 37.00 P 0.45 0.45 0.45 0.35 -0.11 39 15 45 -15
29JAN26 38.00 P 0.00 0.00 0.00 0.51 -0.16 39 0 71 0
29JAN26 39.00 P 0.81 0.81 0.81 0.73 -0.21 39 3 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.01 -0.26 39 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 1.35 -0.33 39 0 59 0
29JAN26 42.00 P 1.88 1.88 1.88 1.76 -0.41 39 15 60 +15
29JAN26 43.00 P 0.00 0.00 0.00 2.22 -0.50 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.76 -0.60 39 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 3.39 -0.72 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.03 -0.84 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.85 -0.73 41 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.49 -0.93 39 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.32 -1.02 39 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.13 -1.12 38 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.42 -1.26 38 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.86 -1.30 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.32 -1.29 44 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.80 -1.29 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.30 -1.54 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.80 -1.31 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.16 -0.05 39 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.34 -0.11 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.49 -0.14 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.68 -0.17 39 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.90 -0.22 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.17 -0.29 39 0 0 0
26FEB26 40.00 P 1.60 1.60 1.60 1.49 -0.32 39 15 30 +15
26FEB26 41.00 P 0.00 0.00 0.00 1.88 -0.36 39 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.30 -0.44 39 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.77 -0.53 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.36 -0.57 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.97 -0.60 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.60 -0.77 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.36 -0.72 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.03 -0.88 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.81 -0.89 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.73 -0.85 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.94 -0.90 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.30 -0.93 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.40 -1.21 42 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.82 -1.27 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.31 -1.53 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.80 -1.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.25 -0.07 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.36 -0.08 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.49 -0.11 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.65 -0.15 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.85 -0.18 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.09 -0.21 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.36 -0.27 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.69 -0.31 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 2.03 -0.36 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.45 -0.41 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.89 -0.45 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.36 -0.54 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.90 -0.67 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.55 -0.59 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.19 -0.62 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.92 -0.63 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.66 -0.65 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.40 -0.82 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.17 -0.88 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.30 -0.81 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.30 -0.98 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.59 -1.09 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.95 -1.17 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.32 -1.52 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.83 -1.28 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 0.00 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 0.00 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.65 -0.01 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.98 -0.06 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.22 -0.05 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.48 -0.06 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.76 -0.08 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.08 -0.11 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.40 -0.14 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.74 -0.23 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.08 -0.32 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.49 -0.40 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.94 -0.46 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.42 -0.52 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.98 -0.54 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.75 -0.37 43 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.13 -0.61 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.74 -0.61 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.38 -0.66 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.03 -0.83 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.58 -0.88 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.48 -0.74 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.39 -0.79 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.39 -0.87 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.51 -0.91 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.68 -0.97 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.01 -0.99 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.24 -1.08 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.09 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.07 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.12 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 -0.13 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.38 -0.15 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 -0.19 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.92 -0.19 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.21 -0.24 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.57 -0.24 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.93 -0.27 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.31 -0.32 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.75 -0.32 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.18 -0.37 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.63 -0.41 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.10 -0.45 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.62 -0.39 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.15 -0.49 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.74 -0.46 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.35 -0.47 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.95 -0.54 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.56 -0.61 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.22 -0.64 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.91 -0.62 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.68 -0.57 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.48 -0.65 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.42 -0.74 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.45 -0.73 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.49 -0.81 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.64 -0.83 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.90 -0.76 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.23 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.21 -0.25 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 -0.30 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.88 -0.31 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.32 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.63 -0.39 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.07 -0.39 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.52 -0.38 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.97 -0.39 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.48 -0.37 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.01 -0.35 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.52 -0.43 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.04 -0.47 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.70 -0.45 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.31 -0.41 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.92 -0.44 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.56 -0.46 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.25 -0.45 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.94 -0.46 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.62 -0.48 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 -0.57 44 0 0 0
TOTAL PUT 124 2,150 +23
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$ 65.25
19DEC25 42.00 C 0.00 0.00 0.00 23.26 +1.48 0 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 22.26 +1.48 0 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 21.27 +1.49 132 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 20.50 +1.72 212 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 19.27 +1.49 116 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 18.27 +1.49 108 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 17.27 +1.49 101 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 16.27 +1.49 94 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 15.27 +1.49 87 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 13.15 +1.87 153 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 10.28 +1.50 67 0 2 0
19DEC25 57.50 C 0.00 0.00 0.00 7.79 +1.50 56 0 0 0
19DEC25 60.00 C 4.94 4.94 4.94 5.25 +1.45 0 1 47 -1
19DEC25 62.50 C 1.60 3.50 1.60 2.91 +1.18 35 319 1,014 -121
19DEC25 65.00 C 0.52 1.60 0.48 1.03 +0.47 32 1,087 837 +130
19DEC25 67.50 C 0.15 0.68 0.15 0.40 +0.10 43 2,299 665 +395
19DEC25 70.00 C 0.05 0.22 0.05 0.19 -0.01 53 247 235 +233
19DEC25 72.50 C 0.00 0.00 0.00 0.11 -0.06 63 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 0.08 -0.07 74 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.06 -0.08 83 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.08 93 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.04 -0.08 102 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.03 -0.08 109 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.08 113 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.08 114 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.07 122 0 0 0
24DEC25 43.00 C 0.00 0.00 0.00 22.34 - 123 0 0 -
24DEC25 44.00 C 0.00 0.00 0.00 21.28 - 0 0 0 -
24DEC25 45.00 C 0.00 0.00 0.00 20.50 - 139 0 0 -
24DEC25 46.00 C 0.00 0.00 0.00 19.58 - 141 0 0 -
24DEC25 47.00 C 0.00 0.00 0.00 18.65 - 140 0 0 -
24DEC25 48.00 C 0.00 0.00 0.00 17.29 - 66 0 0 -
24DEC25 49.00 C 0.00 0.00 0.00 16.29 - 60 0 0 -
24DEC25 50.00 C 0.00 0.00 0.00 15.29 - 53 0 0 -
24DEC25 52.50 C 0.00 0.00 0.00 13.15 - 101 0 0 -
24DEC25 55.00 C 0.00 0.00 0.00 10.28 - 0 0 0 -
24DEC25 57.50 C 0.00 0.00 0.00 7.79 - 0 0 0 -
24DEC25 60.00 C 0.00 0.00 0.00 5.60 - 47 0 0 -
24DEC25 62.50 C 0.00 0.00 0.00 3.10 - 30 0 0 -
24DEC25 65.00 C 0.68 1.73 0.68 1.35 - 29 774 668 -
24DEC25 67.50 C 0.62 0.81 0.54 0.51 - 31 418 128 -
24DEC25 70.00 C 0.09 0.28 0.09 0.19 - 35 396 275 -
24DEC25 72.50 C 0.09 0.09 0.07 0.11 - 42 34 23 -
24DEC25 75.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
24DEC25 77.50 C 0.00 0.00 0.00 0.06 - 55 0 0 -
24DEC25 80.00 C 0.00 0.00 0.00 0.05 - 62 0 0 -
24DEC25 82.50 C 0.00 0.00 0.00 0.04 - 68 0 0 -
24DEC25 85.00 C 0.00 0.00 0.00 0.03 - 72 0 0 -
24DEC25 87.50 C 0.00 0.00 0.00 0.02 - 75 0 0 -
24DEC25 90.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
24DEC25 92.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
30DEC25 25.00 C 0.00 0.00 0.00 40.28 +1.49 0 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 39.28 +1.48 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 38.81 +2.02 272 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 37.29 +1.41 136 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 36.29 +1.49 126 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.29 +1.33 113 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 34.29 +1.49 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.29 +1.49 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.80 +1.98 215 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 31.29 +1.49 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.30 +1.50 104 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 29.30 +1.49 96 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.30 +1.49 88 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 27.30 +1.49 77 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.30 +1.49 0 0 0 0
30DEC25 40.00 C 26.00 26.00 26.00 25.30 +1.09 0 1 21 0
30DEC25 41.00 C 0.00 0.00 0.00 24.30 +1.49 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 23.30 +1.48 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 22.34 +1.52 89 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 21.31 +1.49 65 0 11 0
30DEC25 45.00 C 19.50 19.50 19.50 20.50 +1.68 105 120 872 0
30DEC25 46.00 C 19.21 19.21 19.21 19.58 +1.76 107 25 359 -10
30DEC25 47.00 C 0.00 0.00 0.00 18.65 +1.83 107 0 3,259 0
30DEC25 48.00 C 17.22 17.22 17.22 17.31 +1.48 0 50 2,275 -32
30DEC25 49.00 C 0.00 0.00 0.00 16.31 +1.48 0 0 833 0
30DEC25 50.00 C 16.00 16.00 15.27 15.32 +1.49 47 703 6,650 -43
30DEC25 52.50 C 13.25 13.25 13.25 13.15 +1.87 76 5 2,857 -5
30DEC25 55.00 C 10.00 10.76 10.00 10.29 +1.43 0 870 11,240 -40
30DEC25 57.50 C 7.60 8.54 7.60 7.82 +1.20 0 951 20,299 -466
30DEC25 60.00 C 4.54 6.30 4.54 5.60 +1.57 35 576 24,910 -17
30DEC25 62.50 C 2.04 4.00 2.04 3.18 +1.02 25 346 6,877 -182
30DEC25 65.00 C 0.74 2.22 0.74 1.49 +0.62 25 9,082 21,093 +1,198
30DEC25 67.50 C 0.31 1.06 0.31 0.65 +0.20 27 3,695 6,362 +46
30DEC25 70.00 C 0.13 0.45 0.13 0.27 0.00 30 1,380 25,859 +236
30DEC25 72.50 C 0.10 0.18 0.10 0.11 -0.07 32 776 3,661 +307
30DEC25 75.00 C 0.05 0.08 0.05 0.08 -0.07 38 246 2,842 +107
30DEC25 77.50 C 0.04 0.04 0.04 0.06 -0.08 43 20 2,303 +5
30DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.08 48 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.04 -0.08 52 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 -0.08 56 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.08 58 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.08 58 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.07 63 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 26.40 +1.59 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.31 +1.05 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.41 +1.00 34 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.34 +1.09 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.35 +0.86 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 21.42 +1.26 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.97 +1.53 76 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.85 +1.53 68 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.65 +1.75 56 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.44 +1.33 30 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.45 +1.14 31 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.42 +1.45 0 0 51 0
29JAN26 52.50 C 12.67 12.67 12.67 13.15 +1.29 39 1 174 0
29JAN26 55.00 C 11.18 11.18 11.18 10.61 +1.54 30 1 1,011 -1
29JAN26 57.50 C 7.93 8.88 7.93 8.00 +1.31 17 23 8,586 +17
29JAN26 60.00 C 6.40 6.40 6.35 6.00 +1.13 26 5 3,086 -1
29JAN26 62.50 C 3.00 4.80 3.00 4.12 +0.94 26 67 1,429 -11
29JAN26 65.00 C 2.06 3.30 2.06 2.68 +0.68 26 596 6,337 -48
29JAN26 67.50 C 1.50 2.24 1.50 1.72 +0.45 27 264 1,968 -32
29JAN26 70.00 C 0.90 1.48 0.87 1.10 +0.30 29 1,151 3,558 -328
29JAN26 72.50 C 0.71 0.90 0.64 0.70 +0.22 30 663 2,932 +313
29JAN26 75.00 C 0.30 0.59 0.30 0.46 +0.17 32 266 3,409 -21
29JAN26 77.50 C 0.28 0.38 0.28 0.30 +0.12 33 640 1,284 +22
29JAN26 80.00 C 0.19 0.20 0.19 0.20 +0.07 35 65 1,170 +65
29JAN26 82.50 C 0.13 0.16 0.13 0.14 +0.02 36 195 1,510 -5
29JAN26 85.00 C 0.07 0.07 0.07 0.10 -0.01 38 100 702 +100
29JAN26 87.50 C 0.05 0.05 0.05 0.07 -0.03 39 100 101 +100
29JAN26 90.00 C 0.04 0.04 0.04 0.05 -0.04 40 150 150 +150
29JAN26 92.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 25.49 +1.23 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.00 +1.59 70 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.49 +1.24 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.52 +1.03 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.49 +0.90 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.97 +1.53 57 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.85 +1.44 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.65 +1.31 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.56 +1.43 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.57 +1.09 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.57 +1.47 21 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 13.17 +1.31 27 0 54 0
26FEB26 55.00 C 10.87 10.87 10.87 10.77 +1.57 25 6 9 0
26FEB26 57.50 C 0.00 0.00 0.00 8.84 +1.84 30 0 838 0
26FEB26 60.00 C 6.50 6.80 6.50 6.39 +1.00 24 21 1,800 -8
26FEB26 62.50 C 4.99 4.99 4.99 4.78 +0.90 25 1 1,066 0
26FEB26 65.00 C 2.73 3.93 2.73 3.40 +0.69 26 281 1,715 +34
26FEB26 67.50 C 2.09 2.82 2.09 2.38 +0.51 27 159 1,461 +80
26FEB26 70.00 C 1.33 1.75 1.33 1.67 +0.37 28 253 2,236 +132
26FEB26 72.50 C 1.17 1.28 1.17 1.17 +0.25 29 186 971 +71
26FEB26 75.00 C 0.64 0.88 0.64 0.83 +0.19 30 53 917 +8
26FEB26 77.50 C 0.54 0.54 0.54 0.59 +0.14 31 45 788 -12
26FEB26 80.00 C 0.41 0.41 0.41 0.42 +0.09 32 15 247 -15
26FEB26 82.50 C 0.00 0.00 0.00 0.30 +0.06 33 0 400 0
26FEB26 85.00 C 0.21 0.27 0.21 0.22 +0.04 34 7 206 +1
26FEB26 87.50 C 0.00 0.00 0.00 0.17 +0.04 35 0 33 0
26FEB26 90.00 C 0.14 0.14 0.14 0.13 +0.03 36 20 20 +20
26FEB26 92.50 C 0.10 0.10 0.10 0.10 +0.02 37 7 7 +7
30MAR26 25.00 C 0.00 0.00 0.00 40.28 +1.30 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 39.42 +1.16 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.81 +1.36 93 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.50 +1.51 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 36.51 +1.52 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.48 +1.43 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 34.48 +1.47 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 33.49 +1.45 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.80 +1.77 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.56 +1.49 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.53 +1.32 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.55 +1.15 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.56 +1.05 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.58 +1.20 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 26.61 +1.16 34 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.62 +1.36 33 0 53 0
30MAR26 41.00 C 24.88 24.88 24.88 25.00 +1.59 56 10 151 0
30MAR26 42.00 C 0.00 0.00 0.00 23.64 +1.39 30 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 22.69 +1.20 36 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 21.63 +0.85 0 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 21.05 +1.58 47 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 19.85 +1.44 38 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 19.16 +1.82 44 0 1,022 0
30MAR26 48.00 C 17.21 18.30 17.21 17.56 +1.07 0 4 695 -4
30MAR26 49.00 C 0.00 0.00 0.00 17.10 +1.62 38 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 15.64 +1.50 0 0 5,711 0
30MAR26 52.50 C 0.00 0.00 0.00 13.54 +1.36 29 0 5,299 0
30MAR26 55.00 C 11.23 11.23 11.23 11.23 +1.44 27 70 16,957 -70
30MAR26 57.50 C 9.00 9.00 9.00 9.14 +1.36 27 1 9,723 0
30MAR26 60.00 C 6.65 7.70 6.65 7.63 +1.53 30 41 13,413 -35
30MAR26 62.50 C 5.69 5.69 5.69 5.65 +0.91 27 102 8,877 0
30MAR26 65.00 C 3.72 4.80 3.70 4.29 +0.70 27 2,167 21,198 -977
30MAR26 67.50 C 3.36 3.86 3.25 3.25 +0.54 28 1,157 9,893 +1,000
30MAR26 70.00 C 2.50 2.83 2.47 2.47 +0.41 29 1,046 14,240 +220
30MAR26 72.50 C 1.92 2.10 1.92 1.86 +0.30 29 335 3,793 +3
30MAR26 75.00 C 1.50 1.66 1.46 1.41 +0.23 30 217 3,258 -32
30MAR26 77.50 C 1.18 1.24 1.12 1.06 +0.17 31 5,555 7,298 +5,159
30MAR26 80.00 C 0.75 1.00 0.75 0.80 +0.11 32 388 4,364 -355
30MAR26 82.50 C 0.00 0.00 0.00 0.60 +0.06 32 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 1,597 0
30MAR26 87.50 C 0.39 0.39 0.39 0.34 0.00 33 170 4,146 -58
30MAR26 90.00 C 0.33 0.33 0.30 0.26 -0.02 34 22 126 +20
30MAR26 92.50 C 0.23 0.23 0.23 0.20 -0.03 34 10 19 +10
29JUN26 34.00 C 0.00 0.00 0.00 31.78 +1.48 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.80 +1.47 47 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.72 +1.32 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.84 +1.33 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.88 +1.47 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.92 +1.47 43 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 25.91 +1.65 40 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.38 +1.88 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.04 +1.79 40 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 23.04 +1.45 38 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 21.76 +0.98 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.14 +1.45 36 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.17 +1.54 35 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 19.22 +1.68 34 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 18.31 +1.43 34 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 17.38 +1.42 33 0 80 0
29JUN26 50.00 C 16.59 16.59 16.48 16.48 +1.23 33 11 34,570 0
29JUN26 52.50 C 0.00 0.00 0.00 13.73 +0.85 24 0 1,471 0
29JUN26 55.00 C 0.00 0.00 0.00 12.12 +1.26 30 0 9,344 0
29JUN26 57.50 C 0.00 0.00 0.00 10.16 +1.03 29 0 848 0
29JUN26 60.00 C 0.00 0.00 0.00 8.63 +1.28 30 0 9,197 0
29JUN26 62.50 C 7.17 7.17 7.17 6.90 +1.01 29 2 19,428 0
29JUN26 65.00 C 5.20 6.11 5.20 5.63 +0.82 29 336 22,642 +145
29JUN26 67.50 C 4.61 4.61 4.61 4.53 +0.73 29 3 598 -3
29JUN26 70.00 C 3.80 4.11 3.80 3.64 +0.66 29 12 1,227 +5
29JUN26 72.50 C 2.83 3.25 2.83 2.92 +0.60 29 171 227 +82
29JUN26 75.00 C 2.84 2.84 2.63 2.34 +0.55 30 4 6,409 +4
29JUN26 77.50 C 2.11 2.14 2.11 1.88 +0.51 30 16 1,622 +16
29JUN26 80.00 C 1.70 1.70 1.70 1.50 +0.46 30 1 1,160 +1
29JUN26 82.50 C 0.00 0.00 0.00 1.21 +0.41 31 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.98 +0.38 31 0 4,840 0
29JUN26 87.50 C 0.96 0.96 0.96 0.78 +0.33 31 1 2,564 0
29JUN26 90.00 C 0.90 0.90 0.90 0.65 +0.31 32 2 271 0
29JUN26 92.50 C 0.00 0.00 0.00 0.52 +0.26 32 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 26.92 +1.31 38 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 25.99 +1.50 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.38 +1.83 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.04 +1.47 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.04 +1.42 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.82 +1.04 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.14 +1.23 32 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.26 +1.35 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.63 +1.66 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.45 +1.44 32 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 17.77 +1.61 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 16.63 +1.33 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 14.53 +1.14 30 0 1,292 0
29SEP26 55.00 C 13.15 13.15 13.15 12.55 +1.20 29 4 310 0
29SEP26 57.50 C 10.73 10.76 10.70 10.51 +0.88 27 318 599 +318
29SEP26 60.00 C 9.27 9.27 9.27 8.90 +0.71 27 5 2,507 0
29SEP26 62.50 C 7.80 7.80 7.80 7.80 +0.88 28 3 1,305 -1
29SEP26 65.00 C 6.85 6.85 6.85 6.63 +0.94 29 30 2,632 0
29SEP26 67.50 C 6.00 6.00 6.00 5.64 +0.48 29 2 5,003 -2
29SEP26 70.00 C 4.45 4.89 4.45 4.75 +0.50 29 5 957 -4
29SEP26 72.50 C 0.00 0.00 0.00 4.01 +0.31 29 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 3.50 +0.23 30 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.94 +0.04 30 0 2,022 0
29SEP26 80.00 C 2.60 2.60 2.60 2.53 -0.07 31 2 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.17 -0.18 31 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 1.84 -0.27 31 0 1,139 0
29SEP26 87.50 C 1.59 1.80 1.59 1.56 -0.39 31 2 501 0
29SEP26 90.00 C 1.58 1.58 1.58 1.32 -0.47 32 15 251 0
29SEP26 92.50 C 1.37 1.37 1.30 1.13 -0.52 32 3 65 +3
30DEC26 41.00 C 0.00 0.00 0.00 25.39 +1.84 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.04 +1.47 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.13 +1.45 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.64 +1.86 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.22 +1.31 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.26 +1.13 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.63 +1.54 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.45 +0.81 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.77 +1.24 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.88 +1.26 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 14.87 +1.44 28 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.33 +1.61 29 0 3 0
30DEC26 57.50 C 11.55 11.60 11.55 11.16 +0.99 26 6 57 +6
30DEC26 60.00 C 0.00 0.00 0.00 9.77 +0.83 27 0 34 0
30DEC26 62.50 C 8.45 8.45 8.45 8.64 +0.88 28 10 1,150 +10
30DEC26 65.00 C 7.38 7.65 7.38 7.53 +0.74 28 4 61 +2
30DEC26 67.50 C 0.00 0.00 0.00 6.48 +0.47 28 0 739 0
30DEC26 70.00 C 0.00 0.00 0.00 5.67 +0.45 28 0 4,429 0
30DEC26 72.50 C 5.10 5.10 5.10 4.94 +0.45 28 1 1,016 +1
30DEC26 75.00 C 4.45 4.50 4.45 4.30 +0.36 29 10 3,022 +10
30DEC26 77.50 C 0.00 0.00 0.00 3.75 +0.29 29 0 28 0
30DEC26 80.00 C 3.39 3.39 3.39 3.27 +0.26 29 15 70 +15
30DEC26 82.50 C 0.00 0.00 0.00 2.89 +0.19 30 0 32 0
30DEC26 85.00 C 2.60 2.70 2.60 2.56 +0.17 30 12 40 +12
30DEC26 87.50 C 0.00 0.00 0.00 2.30 +0.18 31 0 20 0
30DEC26 90.00 C 2.19 2.19 2.03 2.02 +0.13 31 21 222 +21
30DEC26 92.50 C 1.88 2.00 1.88 1.77 +0.10 31 101 101 +101
TOTAL CALL 42,185 498,861 +8,001
19DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 530 0
19DEC25 57.50 P 0.03 0.03 0.03 0.02 +0.01 56 28 480 +28
19DEC25 60.00 P 0.05 0.05 0.04 0.06 0.00 47 132 1,248 +24
19DEC25 62.50 P 0.49 0.51 0.14 0.22 -0.27 40 1,399 1,214 +608
19DEC25 65.00 P 1.70 1.70 0.68 0.82 -1.01 34 661 453 +235
19DEC25 67.50 P 2.55 2.55 2.30 2.60 -1.36 41 50 37 +37
19DEC25 70.00 P 0.00 0.00 0.00 4.87 -1.75 49 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 7.57 -1.59 84 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 9.84 -1.69 78 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 12.66 -1.15 126 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 14.78 -1.58 92 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.34 -1.79 119 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 20.37 -1.25 190 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.33 -1.68 141 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 24.85 -2.00 156 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.33 -1.61 162 0 0 0
24DEC25 43.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
24DEC25 44.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
24DEC25 45.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
24DEC25 46.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
24DEC25 47.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
24DEC25 48.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
24DEC25 49.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
24DEC25 50.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
24DEC25 52.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24DEC25 55.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
24DEC25 57.50 P 0.00 0.00 0.00 0.05 - 43 0 0 -
24DEC25 60.00 P 0.08 0.10 0.08 0.14 - 38 210 210 -
24DEC25 62.50 P 0.50 0.50 0.25 0.39 - 33 389 235 -
24DEC25 65.00 P 1.26 1.26 0.90 1.08 - 29 395 194 -
24DEC25 67.50 P 0.00 0.00 0.00 2.74 - 32 0 0 -
24DEC25 70.00 P 0.00 0.00 0.00 4.96 - 38 0 0 -
24DEC25 72.50 P 0.00 0.00 0.00 7.57 - 56 0 0 -
24DEC25 75.00 P 0.00 0.00 0.00 9.84 - 53 0 0 -
24DEC25 77.50 P 0.00 0.00 0.00 12.66 - 85 0 0 -
24DEC25 80.00 P 0.00 0.00 0.00 14.83 - 72 0 0 -
24DEC25 82.50 P 0.00 0.00 0.00 17.34 - 81 0 0 -
24DEC25 85.00 P 0.00 0.00 0.00 20.37 - 128 0 0 -
24DEC25 87.50 P 0.00 0.00 0.00 22.33 - 96 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 24.85 - 107 0 0 -
24DEC25 92.50 P 0.00 0.00 0.00 27.85 - 155 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 156 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14,208 0
30DEC25 49.00 P 0.02 0.02 0.02 0.01 0.00 55 3 8,978 -3
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 660 19,355 -660
30DEC25 52.50 P 0.03 0.03 0.03 0.01 0.00 43 1 13,237 -1
30DEC25 55.00 P 0.05 0.05 0.04 0.02 -0.01 38 727 15,772 -77
30DEC25 57.50 P 0.07 0.07 0.06 0.05 -0.03 33 73 11,987 -31
30DEC25 60.00 P 0.18 0.18 0.12 0.14 -0.16 30 364 8,243 +91
30DEC25 62.50 P 0.86 0.86 0.32 0.44 -0.42 27 2,316 2,275 +693
30DEC25 65.00 P 2.32 2.32 0.95 1.24 -0.88 26 3,413 2,182 +2,065
30DEC25 67.50 P 2.80 2.83 2.68 2.86 -1.25 28 16 22 +16
30DEC25 70.00 P 5.00 5.00 4.42 5.00 -1.64 31 21 23 +17
30DEC25 72.50 P 0.00 0.00 0.00 7.57 -1.59 44 0 0 0
30DEC25 75.00 P 9.83 9.83 9.83 9.84 -1.82 43 15 15 +15
30DEC25 77.50 P 0.00 0.00 0.00 12.66 -1.15 67 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.83 -1.53 57 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.34 -1.79 65 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.37 -1.25 100 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.33 -1.68 76 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.85 -2.00 85 0 6 0
30DEC25 92.50 P 0.00 0.00 0.00 27.85 -1.09 122 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,036 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,241 0
29JAN26 49.00 P 0.04 0.04 0.04 0.01 0.00 32 49 1,679 -49
29JAN26 50.00 P 0.05 0.05 0.05 0.01 -0.01 30 4 9,583 0
29JAN26 52.50 P 0.09 0.09 0.08 0.04 -0.01 30 39 3,820 -4
29JAN26 55.00 P 0.16 0.16 0.13 0.11 -0.05 29 321 6,718 -15
29JAN26 57.50 P 0.32 0.32 0.27 0.28 -0.12 28 357 2,082 -215
29JAN26 60.00 P 0.93 0.93 0.53 0.61 -0.29 27 693 2,936 +129
29JAN26 62.50 P 1.50 1.50 1.07 1.22 -0.52 27 936 3,083 +294
29JAN26 65.00 P 2.68 2.68 2.07 2.29 -0.78 27 173 174 +136
29JAN26 67.50 P 3.62 3.71 3.62 3.79 -0.94 28 23 66 +23
29JAN26 70.00 P 5.50 5.50 5.50 5.65 -1.23 29 1 32 0
29JAN26 72.50 P 7.45 7.45 7.45 7.77 -1.39 31 120 152 +120
29JAN26 75.00 P 9.48 9.48 9.48 10.03 -1.63 32 3 3 +3
29JAN26 77.50 P 0.00 0.00 0.00 12.76 -1.11 43 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.87 -1.49 38 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.79 -1.34 54 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.37 -1.25 60 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.33 -1.68 48 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.85 -2.00 53 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.85 -1.22 73 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 256 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,189 0
26FEB26 49.00 P 0.11 0.11 0.11 0.02 +0.01 27 3 488 0
26FEB26 50.00 P 0.14 0.14 0.13 0.03 +0.01 27 6 708 -1
26FEB26 52.50 P 0.19 0.19 0.18 0.08 +0.01 26 79 1,184 +79
26FEB26 55.00 P 0.33 0.33 0.30 0.21 -0.03 26 17 3,172 0
26FEB26 57.50 P 0.56 0.56 0.50 0.49 -0.13 26 288 2,675 -278
26FEB26 60.00 P 0.97 1.00 0.90 0.99 -0.30 26 132 653 +17
26FEB26 62.50 P 1.66 1.67 1.65 1.73 -0.51 26 33 460 +28
26FEB26 65.00 P 3.46 3.46 2.65 2.86 -0.76 27 470 736 +320
26FEB26 67.50 P 4.32 4.32 4.32 4.34 -0.90 27 6 21 +6
26FEB26 70.00 P 0.00 0.00 0.00 6.12 -1.32 28 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 8.15 -1.28 30 0 170 0
26FEB26 75.00 P 0.00 0.00 0.00 10.30 -1.36 31 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.92 -1.01 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.95 -1.44 33 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.79 -1.34 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.37 -1.25 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.35 -1.66 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.11 -1.74 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.85 -1.22 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR26 33.00 P 0.04 0.04 0.04 0.01 0.00 46 2 562 -2
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 839 0
30MAR26 40.00 P 0.08 0.09 0.08 0.01 0.00 34 582 9,746 -250
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 0.00 30 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 0.00 30 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2,070 0
30MAR26 47.00 P 0.20 0.20 0.19 0.06 0.00 30 175 4,088 +166
30MAR26 48.00 P 0.21 0.21 0.21 0.09 0.00 30 15 3,377 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 4,531 0
30MAR26 50.00 P 0.31 0.31 0.27 0.17 -0.01 30 306 45,734 0
30MAR26 52.50 P 0.43 0.43 0.38 0.33 -0.06 29 70 16,451 -1
30MAR26 55.00 P 0.60 0.61 0.57 0.62 -0.12 29 484 11,543 +303
30MAR26 57.50 P 1.30 1.30 0.90 0.98 -0.27 28 632 4,509 +1
30MAR26 60.00 P 1.71 1.71 1.46 1.59 -0.39 28 5,682 10,135 +5,107
30MAR26 62.50 P 3.10 3.10 2.21 2.41 -0.52 28 579 839 +153
30MAR26 65.00 P 3.40 3.62 3.29 3.62 -0.67 28 750 5,111 +526
30MAR26 67.50 P 5.16 5.16 4.60 5.03 -0.85 28 36 36 +36
30MAR26 70.00 P 6.28 6.65 6.28 6.74 -1.11 29 153 176 +113
30MAR26 72.50 P 0.00 0.00 0.00 8.65 -1.02 30 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 10.73 -1.23 31 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.92 -1.71 32 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.23 -1.30 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.79 -1.34 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.37 -1.25 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.35 -1.66 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.11 -1.74 44 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.94 -1.13 52 0 0 0
29JUN26 34.00 P 0.16 0.16 0.16 0.01 0.00 32 1 754 -1
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,487 0
29JUN26 37.00 P 0.21 0.21 0.21 0.02 0.00 30 7 370 0
29JUN26 38.00 P 0.23 0.23 0.23 0.03 0.00 30 1 304 0
29JUN26 39.00 P 0.25 0.25 0.25 0.04 0.00 30 1 521 -1
29JUN26 40.00 P 0.29 0.29 0.29 0.06 0.00 30 2 440 -2
29JUN26 41.00 P 0.00 0.00 0.00 0.08 0.00 30 0 185 0
29JUN26 42.00 P 0.32 0.32 0.32 0.11 0.00 30 15 1,007 0
29JUN26 43.00 P 0.34 0.34 0.34 0.14 -0.01 29 15 1,087 0
29JUN26 44.00 P 0.39 0.39 0.39 0.19 0.00 29 92 846 +8
29JUN26 45.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 19,508 0
29JUN26 47.00 P 0.00 0.00 0.00 0.39 -0.03 29 0 431 0
29JUN26 48.00 P 0.61 0.61 0.61 0.49 -0.04 29 10 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.60 -0.06 29 0 810 0
29JUN26 50.00 P 0.81 0.81 0.79 0.74 -0.07 29 3 2,056 0
29JUN26 52.50 P 1.10 1.10 1.10 1.10 -0.19 29 1 1,301 +1
29JUN26 55.00 P 1.59 1.60 1.51 1.63 -0.21 28 8 3,580 -3
29JUN26 57.50 P 2.32 2.32 2.13 2.33 -0.32 28 23 5,900 -2
29JUN26 60.00 P 3.25 3.25 3.00 3.21 -0.43 28 7 4,606 +7
29JUN26 62.50 P 3.95 4.11 3.95 4.27 -0.55 28 4 580 0
29JUN26 65.00 P 0.00 0.00 0.00 5.50 -0.68 27 0 500 0
29JUN26 67.50 P 7.53 7.53 7.21 6.98 -0.90 27 45 45 +44
29JUN26 70.00 P 8.35 8.35 8.35 8.69 -0.75 28 2 31 +2
29JUN26 72.50 P 0.00 0.00 0.00 10.54 -0.73 28 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 12.47 -0.75 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.57 -1.05 29 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 16.68 -0.83 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.66 -1.60 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.10 -1.37 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.42 -1.31 29 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 25.72 -1.40 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.11 -1.96 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.15 26 0 235 0
29SEP26 40.00 P 0.47 0.47 0.47 0.09 -0.17 26 50 842 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.21 26 0 81 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.24 26 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 -0.28 26 5 1,486 -5
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.30 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.36 -0.35 27 0 4,245 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 -0.39 27 0 585 0
29SEP26 47.00 P 0.00 0.00 0.00 0.58 -0.41 27 0 748 0
29SEP26 48.00 P 1.07 1.07 1.07 0.72 -0.41 27 1 1,065 +1
29SEP26 49.00 P 1.20 1.20 1.18 0.87 -0.48 27 22 952 +20
29SEP26 50.00 P 0.00 0.00 0.00 1.05 -0.48 27 0 5,361 0
29SEP26 52.50 P 1.85 1.85 1.85 1.61 -0.48 28 1 1,138 0
29SEP26 55.00 P 2.49 2.50 2.43 2.33 -0.50 28 9 2,430 -1
29SEP26 57.50 P 0.00 0.00 0.00 3.22 -0.43 29 0 669 0
29SEP26 60.00 P 4.26 4.26 4.26 4.30 -0.57 29 2 286 0
29SEP26 62.50 P 0.00 0.00 0.00 5.50 -0.58 29 0 63 0
29SEP26 65.00 P 7.35 7.35 7.35 6.88 -0.56 29 30 500 +20
29SEP26 67.50 P 8.49 8.49 8.49 8.38 -0.62 30 30 30 +30
29SEP26 70.00 P 10.18 10.18 10.00 10.05 -1.08 30 40 38 +20
29SEP26 72.50 P 0.00 0.00 0.00 11.87 -0.91 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.36 -1.70 29 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.63 -1.59 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.73 -0.99 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.28 -1.16 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.99 -1.25 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.27 -1.13 32 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.50 -1.27 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.77 -1.32 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.28 -0.10 27 0 49 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.13 27 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.43 -0.15 27 5 11 +5
30DEC26 44.00 P 0.00 0.00 0.00 0.54 -0.16 27 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.65 -0.19 27 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 0.79 -0.20 27 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 0.94 -0.23 27 0 190 0
30DEC26 48.00 P 1.54 1.54 1.54 1.11 -0.26 28 6 319 -1
30DEC26 49.00 P 0.00 0.00 0.00 1.31 -0.26 28 0 568 0
30DEC26 50.00 P 1.82 1.82 1.82 1.51 -0.32 28 1 525 -1
30DEC26 52.50 P 2.52 2.52 2.52 2.16 -0.36 28 1 338 -1
30DEC26 55.00 P 0.00 0.00 0.00 2.95 -0.41 28 0 185 0
30DEC26 57.50 P 0.00 0.00 0.00 3.89 -0.49 28 0 199 0
30DEC26 60.00 P 4.89 4.89 4.89 4.97 -0.58 29 4 31 -4
30DEC26 62.50 P 0.00 0.00 0.00 6.23 -0.61 29 0 11 0
30DEC26 65.00 P 7.40 7.40 7.40 7.60 -0.51 29 1 61 +1
30DEC26 67.50 P 9.00 9.00 9.00 9.12 -0.62 30 10 10 +10
30DEC26 70.00 P 10.35 10.58 10.35 10.70 -0.96 30 16 26 +16
30DEC26 72.50 P 0.00 0.00 0.00 12.49 -0.85 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.52 -0.54 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.03 -1.37 30 0 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 18.40 -1.09 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.28 -1.38 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.54 -1.23 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.92 -0.60 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.94 -1.31 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.88 -1.56 30 0 0 0
TOTAL PUT 24,563 492,381 +9,965
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$ 8.14
30DEC25 3.90 C 0.00 0.00 0.00 4.25 -0.10 152 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.15 -0.10 147 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.05 -0.10 141 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.95 -0.10 136 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.85 -0.10 131 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.75 -0.10 127 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.65 -0.10 122 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.55 -0.10 117 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.45 -0.10 113 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.35 -0.10 108 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.25 -0.10 104 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.15 -0.10 100 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.90 -0.10 90 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.65 -0.10 80 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.40 -0.10 71 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.15 -0.11 62 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.90 -0.10 53 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.65 -0.13 45 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.41 -0.09 51 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.15 -0.10 29 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.91 -0.09 34 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.65 -0.10 15 0 28,302 0
30DEC25 7.75 C 0.00 0.00 0.00 0.41 -0.09 17 0 19,737 0
30DEC25 8.00 C 0.20 0.23 0.20 0.23 -0.07 21 16 7,762 -16
30DEC25 8.25 C 0.10 0.10 0.09 0.10 -0.05 21 63 6,569 +2
30DEC25 8.50 C 0.04 0.04 0.04 0.04 -0.02 23 9 4,743 0
30DEC25 8.75 C 0.02 0.02 0.02 0.01 -0.02 22 400 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,670 0
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 35 5 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.56 -0.10 63 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.46 -0.10 59 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.36 -0.10 56 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.26 -0.10 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.20 -0.07 85 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.95 -0.05 77 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.71 -0.09 74 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.23 -0.03 65 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.71 -0.10 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.43 -0.11 31 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.17 -0.08 20 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.94 -0.08 23 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 0.71 -0.07 22 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.51 -0.07 22 0 411 0
29JAN26 8.00 C 0.33 0.33 0.33 0.34 -0.07 21 1 1,142 0
29JAN26 8.25 C 0.21 0.23 0.20 0.22 -0.05 22 7 3,554 +5
29JAN26 8.50 C 0.14 0.14 0.13 0.14 -0.03 23 20 3,465 +20
29JAN26 8.75 C 0.07 0.09 0.07 0.08 -0.02 23 20 1,545 +16
29JAN26 9.00 C 0.05 0.05 0.05 0.04 -0.02 23 569 4,981 0
29JAN26 9.25 C 0.03 0.04 0.03 0.02 -0.01 23 60 1,545 +30
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.20 -0.07 62 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.96 -0.04 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.71 -0.09 54 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.23 -0.03 48 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.93 -0.10 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.73 -0.08 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.48 -0.06 32 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.21 -0.09 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.95 -0.14 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.79 -0.09 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.57 -0.07 21 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.41 -0.07 21 0 281 0
26FEB26 8.25 C 0.28 0.29 0.28 0.29 -0.05 21 30 190 +30
26FEB26 8.50 C 0.21 0.21 0.21 0.20 -0.04 22 21 529 +21
26FEB26 8.75 C 0.00 0.00 0.00 0.13 -0.03 22 0 1,935 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 3,137 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.02 22 0 948 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 724 0
26FEB26 10.00 C 0.03 0.03 0.03 0.01 -0.01 23 60 664 +60
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 14.00 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 4.28 -0.10 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.19 -0.12 64 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.08 -0.11 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.95 -0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.88 -0.08 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.78 -0.07 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.63 -0.03 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.38 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.20 -0.07 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.96 -0.04 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.71 -0.10 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.23 -0.08 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.93 -0.10 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.73 -0.13 28 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.52 -0.04 30 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.29 -0.04 28 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.03 -0.10 22 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 -0.07 24 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.65 -0.07 22 0 9,073 0
30MAR26 8.00 C 0.50 0.50 0.50 0.50 -0.06 22 3 17,355 -3
30MAR26 8.25 C 0.38 0.38 0.38 0.38 -0.05 22 3 15,222 0
30MAR26 8.50 C 0.28 0.28 0.27 0.28 -0.04 22 177 1,873 +139
30MAR26 8.75 C 0.21 0.21 0.20 0.21 -0.03 23 576 4,220 +496
30MAR26 9.00 C 0.15 0.15 0.15 0.15 -0.03 23 15 4,841 +15
30MAR26 9.25 C 0.12 0.12 0.12 0.10 -0.03 23 8 1,598 +8
30MAR26 9.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 10,887 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.63 -0.10 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.34 -0.05 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.71 -0.10 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
29JUN26 6.00 C 2.22 2.22 2.18 2.23 -0.10 0 4 222 +4
29JUN26 6.25 C 0.00 0.00 0.00 1.96 -0.17 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.82 -0.05 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.52 -0.08 18 0 135 0
29JUN26 7.00 C 1.34 1.34 1.34 1.39 -0.07 26 250 615 +250
29JUN26 7.25 C 0.00 0.00 0.00 1.12 -0.08 21 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 -0.09 22 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 0.79 -0.07 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.65 -0.06 22 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 -0.05 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.04 23 0 1,304 0
29JUN26 8.75 C 0.33 0.33 0.33 0.34 -0.04 23 1 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 -0.03 24 0 4,819 0
29JUN26 9.50 C 0.18 0.18 0.18 0.17 -0.02 24 500 1,264 +315
29JUN26 9.75 C 0.00 0.00 0.00 0.13 -0.02 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 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 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.63 -0.10 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.34 -0.05 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 -0.12 15 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 -0.09 20 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 -0.14 22 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.82 -0.06 25 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 -0.11 24 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.09 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.20 -0.09 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.05 25 0 2,028 0
29SEP26 7.75 C 0.85 0.85 0.83 0.90 -0.08 24 90 253 +33
29SEP26 8.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 2,885 0
29SEP26 8.25 C 0.60 0.61 0.60 0.66 -0.07 25 35 217 0
29SEP26 8.50 C 0.49 0.49 0.49 0.56 -0.06 25 3 3 +3
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.06 25 0 4,500 0
29SEP26 9.00 C 0.35 0.35 0.35 0.40 -0.05 25 30 6,545 +21
29SEP26 9.25 C 0.30 0.30 0.26 0.33 -0.05 25 2 5,012 0
29SEP26 9.50 C 0.26 0.26 0.21 0.28 -0.04 25 2 632 0
29SEP26 9.75 C 0.23 0.23 0.19 0.23 -0.04 25 2 35 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 -0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 -0.10 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 -0.14 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 -0.07 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.60 -0.10 21 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 -0.09 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 -0.08 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.08 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.08 23 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.07 23 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.07 23 0 41 0
30DEC26 8.50 C 0.56 0.56 0.56 0.64 -0.06 23 5 75 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.06 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.05 24 0 6 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
TOTAL CALL 2,987 308,852 +1,455
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 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 152 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 142 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 26,383 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 12,199 0
30DEC25 8.00 P 0.10 0.10 0.08 0.08 +0.02 21 93 5,491 +9
30DEC25 8.25 P 0.20 0.22 0.20 0.21 +0.05 23 139 8,279 +89
30DEC25 8.50 P 0.38 0.38 0.38 0.40 +0.08 25 3 4,543 0
30DEC25 8.75 P 0.58 0.58 0.58 0.61 +0.07 0 2 2,023 -2
30DEC25 9.00 P 0.00 0.00 0.00 0.86 +0.08 0 0 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 1.14 +0.10 47 0 825 0
30DEC25 9.50 P 0.00 0.00 0.00 1.40 +0.14 58 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.61 +0.10 0 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.41 +0.08 88 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.91 +0.15 100 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.41 +0.15 111 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.91 +0.15 121 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.41 +0.12 131 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.86 +0.10 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.36 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 5,238 0
29JAN26 7.00 P 0.02 0.02 0.02 0.01 0.00 24 1 1,306 0
29JAN26 7.25 P 0.03 0.03 0.03 0.02 0.00 23 2 835 0
29JAN26 7.50 P 0.05 0.05 0.05 0.05 +0.01 23 500 2,450 0
29JAN26 7.75 P 0.10 0.11 0.10 0.10 +0.02 23 30 2,786 +3
29JAN26 8.00 P 0.20 0.20 0.17 0.18 +0.03 22 21 1,816 +16
29JAN26 8.25 P 0.00 0.00 0.00 0.31 +0.05 23 0 3,075 0
29JAN26 8.50 P 0.00 0.00 0.00 0.48 +0.07 24 0 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.68 +0.08 25 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 0.90 +0.09 26 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.15 +0.11 31 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.40 +0.12 36 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.66 +0.14 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.91 +0.11 46 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.43 +0.10 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.93 +0.15 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.43 +0.16 72 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.92 +0.16 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.43 +0.14 84 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.93 +0.14 89 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.43 +0.14 95 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.93 +0.13 100 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 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 325 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 23 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 628 0
26FEB26 7.25 P 0.05 0.05 0.05 0.05 +0.01 23 10 681 0
26FEB26 7.50 P 0.10 0.10 0.09 0.09 +0.02 23 283 947 +223
26FEB26 7.75 P 0.00 0.00 0.00 0.15 +0.02 22 0 1,080 0
26FEB26 8.00 P 0.25 0.28 0.25 0.25 +0.04 23 16 2,209 0
26FEB26 8.25 P 0.00 0.00 0.00 0.37 +0.05 22 0 1,470 0
26FEB26 8.50 P 0.00 0.00 0.00 0.53 +0.06 23 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.72 +0.08 24 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 0.93 +0.08 25 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.16 +0.09 27 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.40 +0.10 29 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.66 +0.10 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.91 +0.11 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.43 +0.10 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.93 +0.13 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.43 +0.16 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.92 +0.16 62 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.43 +0.12 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.93 +0.11 73 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.43 +0.14 77 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.93 +0.13 81 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 50 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 45 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 36 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 29 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 0.02 +0.01 26 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 12,708 0
30MAR26 7.25 P 0.10 0.10 0.10 0.09 +0.02 24 258 24,049 +3
30MAR26 7.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 10,921 0
30MAR26 7.75 P 0.00 0.00 0.00 0.21 +0.02 23 0 6,630 0
30MAR26 8.00 P 0.32 0.32 0.31 0.31 +0.03 23 9 2,865 0
30MAR26 8.25 P 0.43 0.43 0.43 0.44 +0.04 23 140 2,954 0
30MAR26 8.50 P 0.60 0.60 0.60 0.60 +0.06 24 1 8,948 0
30MAR26 8.75 P 0.00 0.00 0.00 0.77 +0.06 24 0 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.97 +0.07 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.19 +0.09 26 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 1.40 +0.07 26 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.66 +0.09 30 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.92 +0.12 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.43 +0.10 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.93 +0.13 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.43 +0.13 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.93 +0.13 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.43 +0.12 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.93 +0.11 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.43 +0.13 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.93 +0.12 70 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 837 0
29JUN26 6.50 P 0.09 0.09 0.09 0.07 +0.01 24 30 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 1,720 0
29JUN26 7.25 P 0.25 0.25 0.25 0.23 +0.03 24 10 5,713 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.04 24 0 6,990 0
29JUN26 7.75 P 0.42 0.42 0.42 0.42 +0.04 24 3 3,636 0
29JUN26 8.00 P 0.00 0.00 0.00 0.55 +0.05 24 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 +0.06 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 +0.06 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.03 +0.07 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.22 +0.08 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 +0.06 24 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.61 +0.07 25 0 385 0
29JUN26 9.75 P 0.00 0.00 0.00 1.85 +0.11 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.05 +0.07 26 0 839 0
29JUN26 10.50 P 0.00 0.00 0.00 2.48 +0.07 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.02 +0.10 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 +0.14 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.02 +0.12 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.43 +0.09 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.93 +0.08 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.45 +0.09 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.96 +0.10 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 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 59 0
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 25 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.01 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 2,475 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.02 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.02 26 0 4,519 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.03 26 0 196 0
29SEP26 8.00 P 0.75 0.75 0.75 0.70 +0.03 26 10 890 +10
29SEP26 8.25 P 0.91 0.91 0.91 0.84 +0.03 26 30 508 0
29SEP26 8.50 P 1.06 1.06 1.03 1.00 +0.04 26 90 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.05 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 +0.06 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 +0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 +0.07 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 +0.08 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 +0.08 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 +0.09 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 +0.09 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 +0.10 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.05 +0.10 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.55 +0.11 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.04 +0.10 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.53 +0.09 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.04 +0.09 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 0.05 +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 0.10 +0.01 25 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 24 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 25 0 40 0
30DEC26 7.00 P 0.35 0.35 0.35 0.32 +0.01 24 5 13 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.02 25 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 +0.03 25 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.03 25 0 32 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.03 25 0 90 0
30DEC26 8.50 P 1.12 1.13 1.12 1.05 +0.04 25 60 60 +60
30DEC26 8.75 P 0.00 0.00 0.00 1.21 +0.04 25 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 +0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 +0.06 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 +0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.07 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.07 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 +0.08 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.08 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.57 +0.09 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.05 +0.09 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.55 +0.10 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.05 +0.10 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.55 +0.11 41 0 0 0
TOTAL PUT 1,746 377,169 +416
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$ 73.75
30DEC25 35.00 C 0.00 0.00 0.00 38.80 -2.22 121 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 37.78 -1.73 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 36.88 -1.63 155 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 35.94 -1.57 162 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 34.83 -2.19 126 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 33.85 -2.13 129 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 32.80 -1.71 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 32.03 -1.49 152 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 31.14 -1.38 157 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 30.20 -1.34 157 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 29.18 -1.34 149 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 28.07 -1.45 134 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 26.78 -1.79 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 26.08 -1.44 124 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 25.26 -1.32 132 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 23.82 -1.71 66 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 21.88 -1.15 120 0 1,083 0
30DEC25 55.00 C 19.44 19.44 19.44 18.82 -1.72 0 42 1,004 +42
30DEC25 57.50 C 0.00 0.00 0.00 16.40 -1.71 62 0 481 0
30DEC25 60.00 C 14.48 14.48 14.48 13.85 -2.00 44 15 15 +15
30DEC25 62.50 C 0.00 0.00 0.00 11.51 -1.51 52 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 9.16 -1.46 49 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 7.01 -1.59 48 1 617 0
30DEC25 70.00 C 5.07 5.07 5.07 4.95 -1.32 44 3 851 +1
30DEC25 72.50 C 4.23 4.23 3.43 3.32 -1.28 43 32 2,548 +31
30DEC25 75.00 C 2.71 2.75 2.11 2.11 -0.95 44 392 1,554 +146
30DEC25 77.50 C 1.63 1.75 1.33 1.29 -0.80 44 196 461 +31
30DEC25 80.00 C 1.13 1.19 0.85 0.72 -0.55 44 132 5,252 -41
30DEC25 82.50 C 0.69 0.72 0.56 0.37 -0.37 44 352 2,738 -91
30DEC25 85.00 C 0.43 0.47 0.33 0.18 -0.22 44 251 3,467 +25
30DEC25 87.50 C 0.30 0.30 0.30 0.09 -0.12 45 5 2,634 0
30DEC25 90.00 C 0.23 0.23 0.20 0.04 -0.06 45 116 2,904 +2
30DEC25 92.50 C 0.18 0.18 0.11 0.02 -0.03 46 125 3,731 +115
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 4,002 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,090 0
30DEC25 100.00 C 0.06 0.06 0.06 0.01 0.00 55 15 2,176 0
30DEC25 102.50 C 0.08 0.08 0.05 0.01 0.00 59 30 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,780 0
30DEC25 107.50 C 0.04 0.06 0.04 0.01 0.00 66 65 1,251 -35
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,722 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,207 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7,997 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 199 0
30DEC25 120.00 C 0.04 0.04 0.04 0.01 0.00 83 95 2,423 -50
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,543 0
29JAN26 52.50 C 0.00 0.00 0.00 21.88 -1.50 65 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.68 -0.92 66 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.22 -1.33 59 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 15.00 -1.63 57 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 12.12 -1.67 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 10.71 -0.98 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 9.03 -1.47 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.12 -1.64 48 0 0 0
29JAN26 72.50 C 6.51 6.54 5.78 5.78 -1.17 48 74 378 +53
29JAN26 75.00 C 5.27 5.32 5.27 4.62 -1.04 48 58 113 -1
29JAN26 77.50 C 4.25 4.31 4.25 3.68 -0.90 49 80 123 +20
29JAN26 80.00 C 3.45 3.45 2.98 2.90 -0.80 49 32 356 -7
29JAN26 82.50 C 2.57 2.57 2.57 2.21 -0.72 49 32 246 0
29JAN26 85.00 C 2.22 2.22 2.22 1.67 -0.60 49 5 126 -5
29JAN26 87.50 C 0.00 0.00 0.00 1.25 -0.49 49 0 1,862 0
29JAN26 90.00 C 1.50 1.50 1.35 0.92 -0.40 49 22 1,125 +2
29JAN26 92.50 C 0.00 0.00 0.00 0.67 -0.33 49 0 569 0
29JAN26 95.00 C 1.05 1.05 0.87 0.49 -0.25 49 17 378 +2
29JAN26 97.50 C 0.74 0.74 0.74 0.35 -0.20 49 2 146 +2
29JAN26 100.00 C 0.66 0.66 0.66 0.25 -0.15 49 11 1,764 0
29JAN26 102.50 C 0.00 0.00 0.00 0.17 -0.12 49 0 231 0
29JAN26 105.00 C 0.54 0.54 0.54 0.12 -0.09 49 96 1,049 -96
29JAN26 107.50 C 0.00 0.00 0.00 0.09 -0.06 49 0 162 0
29JAN26 110.00 C 0.31 0.31 0.31 0.06 -0.05 49 30 421 +30
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.04 49 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,232 0
26FEB26 52.50 C 0.00 0.00 0.00 22.44 -1.37 61 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.28 -0.49 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.68 -1.47 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.61 -1.55 51 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 13.38 -2.17 47 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 11.81 -1.11 50 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 9.85 -1.59 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.67 -1.26 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 7.38 -1.17 50 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 6.24 -1.07 50 0 46 0
26FEB26 77.50 C 5.70 5.70 5.60 5.29 -0.97 50 5 27 +2
26FEB26 80.00 C 5.09 5.09 5.09 4.45 -0.90 50 15 25 -3
26FEB26 82.50 C 0.00 0.00 0.00 3.68 -0.87 50 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 3.02 -0.78 50 0 144 0
26FEB26 87.50 C 0.00 0.00 0.00 2.47 -0.68 50 0 184 0
26FEB26 90.00 C 2.50 2.50 2.50 2.00 -0.60 50 1 149 +1
26FEB26 92.50 C 0.00 0.00 0.00 1.62 -0.52 50 0 186 0
26FEB26 95.00 C 0.00 0.00 0.00 1.30 -0.45 50 0 173 0
26FEB26 97.50 C 0.00 0.00 0.00 1.04 -0.39 50 0 140 0
26FEB26 100.00 C 1.65 1.65 1.65 0.83 -0.33 50 1,000 1,209 +944
26FEB26 102.50 C 0.00 0.00 0.00 0.66 -0.28 50 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.52 -0.24 50 0 73 0
26FEB26 107.50 C 0.00 0.00 0.00 0.41 -0.20 50 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.32 -0.17 50 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.25 -0.14 50 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.20 -0.11 50 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.16 -0.09 50 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.12 -0.08 50 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 -0.06 50 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 34.21 -2.12 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.31 -2.22 58 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 32.06 -2.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.28 -1.35 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 30.65 -1.47 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.75 -2.03 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.73 -1.13 60 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 28.18 -1.36 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.92 -1.57 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.66 -1.33 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.13 -1.24 58 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 22.58 -2.31 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.34 -1.85 49 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 18.23 -2.01 48 0 15 0
30MAR26 60.00 C 17.50 17.50 17.50 17.09 -0.97 56 1 5 +1
30MAR26 62.50 C 0.00 0.00 0.00 14.67 -1.84 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.68 -1.50 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 11.93 -1.00 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.61 -0.93 53 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 9.39 -1.13 54 0 360 0
30MAR26 75.00 C 0.00 0.00 0.00 8.34 -1.00 54 0 962 0
30MAR26 77.50 C 7.72 7.72 7.72 7.32 -0.98 54 1 524 +1
30MAR26 80.00 C 0.00 0.00 0.00 6.46 -0.91 54 0 937 0
30MAR26 82.50 C 6.34 6.34 5.86 5.72 -0.83 55 3 700 +3
30MAR26 85.00 C 0.00 0.00 0.00 4.98 -0.83 55 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 4.32 -0.76 55 0 132 0
30MAR26 90.00 C 4.53 4.53 4.47 3.74 -0.69 55 15 1,120 +5
30MAR26 92.50 C 0.00 0.00 0.00 3.23 -0.63 54 0 320 0
30MAR26 95.00 C 0.00 0.00 0.00 2.79 -0.57 54 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 2.40 -0.51 54 0 208 0
30MAR26 100.00 C 2.83 2.83 2.56 2.06 -0.47 54 119 1,074 -19
30MAR26 102.50 C 0.00 0.00 0.00 1.77 -0.42 54 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.52 -0.37 54 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.30 -0.33 54 0 650 0
30MAR26 110.00 C 1.92 1.92 1.92 1.11 -0.30 54 60 289 -20
30MAR26 112.50 C 0.00 0.00 0.00 0.95 -0.26 54 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.81 -0.23 54 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.69 -0.20 54 0 425 0
30MAR26 120.00 C 1.40 1.40 1.40 0.59 -0.18 54 60 1,563 -41
30MAR26 122.50 C 0.00 0.00 0.00 0.49 -0.17 54 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.41 -0.16 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.35 -0.12 54 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.30 -0.10 54 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.25 -0.10 54 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.22 -0.08 54 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.19 -0.06 54 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.16 -0.06 54 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 29.03 -1.23 63 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 27.75 -1.04 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.84 -1.19 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.99 -0.97 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.13 -1.33 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 21.10 -1.58 54 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 20.04 -0.55 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 18.12 -1.29 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.75 -0.88 55 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 15.39 -1.07 55 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 14.26 -0.88 56 0 126 0
29JUN26 72.50 C 0.00 0.00 0.00 13.17 -1.01 56 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 12.14 -0.95 56 0 126 0
29JUN26 77.50 C 0.00 0.00 0.00 11.19 -0.90 56 0 116 0
29JUN26 80.00 C 0.00 0.00 0.00 10.31 -0.82 57 0 2,011 0
29JUN26 82.50 C 0.00 0.00 0.00 9.48 -0.81 57 0 47 0
29JUN26 85.00 C 0.00 0.00 0.00 8.76 -0.74 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 8.06 -0.80 57 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 7.38 -0.79 57 0 2,124 0
29JUN26 92.50 C 0.00 0.00 0.00 6.75 -0.80 57 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 6.17 -0.75 57 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 5.64 -0.71 57 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 5.16 -0.66 57 0 342 0
29JUN26 102.50 C 0.00 0.00 0.00 4.71 -0.63 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 4.30 -0.59 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 3.93 -0.55 57 0 280 0
29JUN26 110.00 C 4.11 4.15 4.11 3.59 -0.52 57 83 138 +26
29JUN26 112.50 C 0.00 0.00 0.00 3.28 -0.49 56 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.99 -0.46 56 0 189 0
29JUN26 117.50 C 0.00 0.00 0.00 2.73 -0.43 56 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.50 -0.40 56 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.28 -0.37 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.08 -0.35 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.90 -0.33 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.69 -0.35 56 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.54 -0.27 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.41 -0.25 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.29 -0.23 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.21 -0.19 56 0 230 0
29SEP26 52.50 C 0.00 0.00 0.00 27.11 -1.02 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 25.89 -0.62 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 23.66 -0.97 57 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 22.50 -0.85 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.42 -1.71 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.51 -1.07 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.43 -0.89 57 0 0 0
29SEP26 70.00 C 17.37 17.37 17.37 17.22 -1.22 57 5 17 +5
29SEP26 72.50 C 0.00 0.00 0.00 16.21 -0.79 57 0 0 0
29SEP26 75.00 C 15.68 15.68 15.68 15.22 -1.05 57 5 3,020 +5
29SEP26 77.50 C 0.00 0.00 0.00 14.30 -1.00 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 13.66 -0.90 59 10 2,511 +10
29SEP26 82.50 C 0.00 0.00 0.00 12.64 -0.93 58 10 25 +9
29SEP26 85.00 C 0.00 0.00 0.00 11.90 -0.89 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 11.20 -0.85 58 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 10.52 -0.85 58 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 9.85 -0.88 58 0 32 0
29SEP26 95.00 C 9.75 9.75 9.75 9.22 -0.86 58 1 40 +1
29SEP26 97.50 C 0.00 0.00 0.00 8.64 -0.82 58 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 8.09 -0.79 58 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 7.57 -0.76 58 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 7.09 -0.73 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 6.64 -0.70 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.22 -0.67 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 5.83 -0.63 58 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 5.47 -0.60 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.12 -0.58 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 4.80 -0.55 58 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 4.50 -0.53 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.22 -0.50 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.96 -0.48 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.71 -0.46 58 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 28.97 -1.26 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.37 -1.20 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.91 -1.11 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.51 -1.08 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 23.30 -1.17 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.90 -1.08 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.80 -1.12 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.59 -1.15 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.71 -0.94 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 17.48 -1.12 57 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 16.78 -0.58 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.94 -0.96 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 15.15 -0.92 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 14.41 -0.89 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.70 -0.87 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.98 -0.91 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.30 -0.91 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.65 -0.88 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.04 -0.85 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.47 -0.81 58 0 2 0
30DEC26 102.50 C 10.55 10.55 10.55 9.92 -0.79 58 1 2 +1
30DEC26 105.00 C 0.00 0.00 0.00 9.41 -0.76 58 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 8.92 -0.73 58 0 27 0
TOTAL CALL 3,721 117,949 +1,122
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 132 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,230 0
30DEC25 60.00 P 0.10 0.12 0.10 0.03 +0.01 46 11 1,276 0
30DEC25 62.50 P 0.13 0.13 0.13 0.08 +0.02 44 5 1,974 +5
30DEC25 65.00 P 0.23 0.23 0.23 0.22 +0.06 44 7 2,023 +7
30DEC25 67.50 P 0.00 0.00 0.00 0.53 +0.13 44 1 2,411 +1
30DEC25 70.00 P 0.95 1.09 0.87 1.09 +0.25 44 206 3,922 +110
30DEC25 72.50 P 1.59 1.91 1.53 1.93 +0.36 43 749 3,035 +294
30DEC25 75.00 P 2.65 3.28 2.64 3.28 +0.63 44 349 1,855 -12
30DEC25 77.50 P 4.34 4.34 4.34 4.98 +0.98 45 15 5,154 +15
30DEC25 80.00 P 5.90 7.00 5.90 7.00 +1.25 47 101 3,486 +22
30DEC25 82.50 P 0.00 0.00 0.00 9.31 +1.42 52 2 5,243 -2
30DEC25 85.00 P 0.00 0.00 0.00 11.50 +1.72 50 0 2,434 0
30DEC25 87.50 P 12.83 12.83 12.83 14.19 +1.66 65 42 1,494 +42
30DEC25 90.00 P 16.40 16.40 16.40 16.40 +1.81 60 2 3,673 0
30DEC25 92.50 P 0.00 0.00 0.00 18.75 +1.19 0 0 1,023 0
30DEC25 95.00 P 0.00 0.00 0.00 21.25 +1.46 0 0 3,071 -241
30DEC25 97.50 P 0.00 0.00 0.00 24.45 +2.40 104 0 15 -147
30DEC25 100.00 P 0.00 0.00 0.00 26.54 +1.99 93 0 230 0
30DEC25 102.50 P 0.00 0.00 0.00 28.85 +1.56 85 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 31.71 +1.82 113 0 523 0
30DEC25 107.50 P 0.00 0.00 0.00 34.45 +1.44 129 0 165 -5
30DEC25 110.00 P 0.00 0.00 0.00 36.51 +1.71 113 0 0 -76
30DEC25 112.50 P 0.00 0.00 0.00 39.25 +2.20 132 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 41.54 +1.58 125 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.93 +1.88 121 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 46.25 +1.67 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 49.00 +1.53 136 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 51.25 +1.70 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 53.79 +1.74 120 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 56.56 +2.01 153 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 58.75 +0.67 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 61.63 +1.66 166 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 63.75 +1.70 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 66.25 +1.38 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 121 0
29JAN26 55.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 85 0
29JAN26 57.50 P 0.00 0.00 0.00 0.36 +0.05 49 0 57 0
29JAN26 60.00 P 0.68 0.68 0.68 0.62 +0.07 49 10 870 0
29JAN26 62.50 P 0.94 0.96 0.94 1.03 +0.14 49 6 363 +6
29JAN26 65.00 P 1.40 1.51 1.38 1.51 +0.14 48 158 836 +8
29JAN26 67.50 P 2.03 2.03 2.00 2.20 +0.24 48 3 600 +3
29JAN26 70.00 P 2.84 2.97 2.75 3.09 +0.35 47 41 875 +9
29JAN26 72.50 P 4.00 4.09 3.72 4.20 +0.41 47 90 668 -49
29JAN26 75.00 P 5.11 5.46 4.94 5.62 +0.62 49 48 224 -5
29JAN26 77.50 P 6.50 7.10 6.41 7.10 +0.66 48 1,118 1,122 +937
29JAN26 80.00 P 0.00 0.00 0.00 8.87 +0.78 49 0 1,450 0
29JAN26 82.50 P 0.00 0.00 0.00 10.83 +1.16 51 0 1,490 0
29JAN26 85.00 P 0.00 0.00 0.00 12.99 +1.46 53 0 1,187 0
29JAN26 87.50 P 14.90 14.90 14.90 14.90 +1.04 51 2 209 0
29JAN26 90.00 P 0.00 0.00 0.00 17.20 +1.19 53 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 19.28 +1.01 51 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 22.15 +1.65 62 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 24.45 +2.00 62 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 26.54 +1.25 57 0 817 0
29JAN26 102.50 P 0.00 0.00 0.00 29.26 +1.31 66 0 60 0
29JAN26 105.00 P 30.86 30.86 30.86 31.71 +1.24 69 47 255 +15
29JAN26 107.50 P 33.29 33.29 33.29 34.45 +1.44 78 30 32 +30
29JAN26 110.00 P 0.00 0.00 0.00 36.51 +1.35 69 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 39.25 +1.13 79 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.54 +1.58 76 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.57 +2.52 94 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.04 +2.46 96 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 49.00 +1.53 83 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 51.30 +1.75 75 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 54.28 +2.23 98 0 30 0
29JAN26 130.00 P 0.00 0.00 0.00 56.56 +1.33 93 0 75 -15
29JAN26 132.50 P 0.00 0.00 0.00 59.59 +1.51 111 0 75 -15
29JAN26 135.00 P 0.00 0.00 0.00 61.63 +1.66 101 0 105 -44
29JAN26 137.50 P 0.00 0.00 0.00 64.57 +2.25 116 0 45 -15
29JAN26 140.00 P 0.00 0.00 0.00 66.89 +1.56 114 0 30 -28
26FEB26 52.50 P 0.00 0.00 0.00 0.37 +0.03 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.61 +0.06 50 0 13 0
26FEB26 57.50 P 0.98 0.98 0.98 0.95 +0.10 50 120 165 +119
26FEB26 60.00 P 1.38 1.40 1.38 1.40 +0.14 50 20 273 +5
26FEB26 62.50 P 0.00 0.00 0.00 1.88 +0.09 49 0 235 0
26FEB26 65.00 P 2.61 2.61 2.61 2.61 +0.19 49 20 261 +20
26FEB26 67.50 P 0.00 0.00 0.00 3.46 +0.31 49 0 190 0
26FEB26 70.00 P 0.00 0.00 0.00 4.47 +0.36 49 0 72 0
26FEB26 72.50 P 5.50 5.50 5.50 5.66 +0.45 49 30 270 0
26FEB26 75.00 P 0.00 0.00 0.00 7.02 +0.55 49 0 432 0
26FEB26 77.50 P 0.00 0.00 0.00 8.56 +0.66 50 0 649 0
26FEB26 80.00 P 0.00 0.00 0.00 9.84 +0.36 47 0 128 0
26FEB26 82.50 P 11.87 11.87 11.87 12.14 +0.83 52 10 282 +10
26FEB26 85.00 P 0.00 0.00 0.00 14.12 +1.09 53 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 16.09 +1.07 53 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 18.19 +1.71 54 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 19.66 +0.45 47 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 22.61 +1.20 56 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 24.81 +1.41 56 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 27.12 +1.12 57 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 29.32 +1.34 55 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 31.71 +1.22 56 0 0 0
26FEB26 107.50 P 33.68 33.68 33.68 34.45 +1.44 63 45 45 +45
26FEB26 110.00 P 36.10 36.10 36.08 36.51 +1.35 57 78 81 +78
26FEB26 112.50 P 0.00 0.00 0.00 39.25 +1.13 65 0 0 0
26FEB26 115.00 P 40.92 40.92 40.92 41.54 +0.96 63 60 60 +60
26FEB26 117.50 P 43.39 43.39 43.35 44.57 +1.65 76 92 92 +92
26FEB26 120.00 P 45.80 45.80 45.80 47.04 +1.41 78 30 30 +30
26FEB26 122.50 P 0.00 0.00 0.00 49.00 +1.02 68 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 51.30 +1.75 62 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 54.28 +2.16 79 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 56.56 +1.33 76 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 +0.03 54 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 +0.03 54 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.03 54 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.43 +0.05 54 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.51 +0.05 54 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.60 +0.05 54 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.72 +0.08 54 0 761 0
30MAR26 52.50 P 0.00 0.00 0.00 1.04 +0.10 54 0 516 0
30MAR26 55.00 P 1.52 1.52 1.52 1.46 +0.12 54 1 405 0
30MAR26 57.50 P 0.00 0.00 0.00 2.00 +0.17 54 0 800 0
30MAR26 60.00 P 2.53 2.53 2.53 2.59 +0.17 54 5 992 0
30MAR26 62.50 P 3.06 3.06 3.06 3.30 +0.22 54 250 1,021 +219
30MAR26 65.00 P 0.00 0.00 0.00 4.14 +0.28 53 0 127 0
30MAR26 67.50 P 0.00 0.00 0.00 5.12 +0.35 53 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 6.24 +0.42 53 0 3,047 0
30MAR26 72.50 P 7.18 7.22 7.18 7.49 +0.49 53 80 1,546 -20
30MAR26 75.00 P 0.00 0.00 0.00 8.88 +0.57 53 0 6,881 0
30MAR26 77.50 P 0.00 0.00 0.00 10.40 +0.65 54 0 483 0
30MAR26 80.00 P 0.00 0.00 0.00 12.07 +0.76 54 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 13.83 +0.62 55 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 15.42 +0.84 54 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 17.60 +0.99 56 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 19.01 +0.32 52 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 21.54 +0.81 56 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 24.02 +1.39 60 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 25.80 +1.30 57 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 27.49 +0.64 52 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 30.36 +1.86 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.73 +1.80 60 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 34.68 +1.67 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.25 +1.58 60 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 39.67 +1.55 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.53 +1.95 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.57 +1.65 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.04 +1.13 67 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 49.15 +1.17 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.71 +1.01 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.28 +1.31 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 56.64 +1.41 68 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 59.59 +1.51 77 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.76 +1.48 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 64.57 +2.25 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 66.89 +1.56 79 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.78 +0.12 57 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.97 +0.13 56 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 2.21 +0.17 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.80 +0.17 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.45 +0.17 56 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.15 +0.18 56 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 5.04 +0.24 56 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.96 +0.31 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.98 +0.36 55 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 8.10 +0.40 55 0 482 0
29JUN26 70.00 P 9.16 9.16 9.16 9.33 +0.43 55 20 410 -3
29JUN26 72.50 P 0.00 0.00 0.00 10.68 +0.50 55 0 598 0
29JUN26 75.00 P 0.00 0.00 0.00 12.11 +0.55 55 0 5,567 0
29JUN26 77.50 P 0.00 0.00 0.00 13.62 +0.56 56 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 15.63 +1.02 58 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 17.05 +0.95 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 19.01 +1.19 58 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 20.70 +0.91 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 22.37 +1.06 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.56 +0.77 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.22 +1.11 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.22 +1.12 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.34 +0.57 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 32.53 +0.71 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.08 +1.14 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.19 +1.37 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 39.04 +1.07 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 41.71 +1.29 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.42 +0.76 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.66 +1.08 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.02 +1.13 60 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 49.91 +0.74 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.69 +1.23 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.84 +0.96 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.73 +0.63 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.59 +1.14 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.76 +0.66 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.57 +1.00 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.19 +1.37 65 0 142 0
29SEP26 52.50 P 0.00 0.00 0.00 4.41 +0.17 57 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 5.16 +0.18 57 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 6.05 +0.22 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 7.02 +0.28 57 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 8.07 +0.32 56 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 9.21 +0.35 56 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 10.45 +0.40 56 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.77 +0.44 56 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 13.17 +0.50 57 0 346 0
29SEP26 75.00 P 14.28 14.28 14.28 14.65 +0.55 57 5 564 +5
29SEP26 77.50 P 0.00 0.00 0.00 16.20 +0.61 57 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 17.66 +0.50 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 19.55 +0.81 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 21.26 +0.80 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 23.17 +0.74 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 24.81 +0.83 58 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 26.85 +0.96 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.79 +1.07 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.39 +0.72 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.75 +0.79 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 34.48 +0.79 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.85 +0.95 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.05 +1.53 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 40.74 +0.82 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.79 +0.76 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 45.10 +1.41 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.24 +1.15 59 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 49.50 +1.38 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 51.71 +1.63 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.02 +1.08 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.25 +1.09 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.87 +1.17 62 0 16 0
30DEC26 52.50 P 5.65 5.65 5.65 5.62 +0.09 57 3 13 +3
30DEC26 55.00 P 0.00 0.00 0.00 6.58 +0.15 57 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 7.54 +0.18 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.58 +0.37 56 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.71 +0.24 56 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 10.94 +0.30 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.19 +0.31 56 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.63 +0.40 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 15.05 +0.48 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.57 +0.54 57 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 18.17 +0.58 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.79 +0.58 57 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 21.46 +0.61 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 22.85 +0.50 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.68 +0.63 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.50 +0.60 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.31 +0.60 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.25 +0.71 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.18 +0.74 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.45 +1.08 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 36.13 +0.73 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.12 +0.69 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.19 +0.83 58 0 0 0
TOTAL PUT 3,912 137,720 +1,513
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHA - PHT (ADJ-A) CLOSING PRICE HK$ 14.57
30DEC25 3.56 C 0.00 0.00 0.00 11.08 +0.77 376 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.90 +0.78 363 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.72 +0.77 341 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.50 +0.74 271 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.36 +0.78 319 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.19 +0.80 318 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 10.04 +0.83 330 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.84 +0.81 298 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.67 +0.82 297 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.51 +0.85 301 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.32 +0.84 285 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.18 +0.89 299 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 9.02 +0.90 296 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.83 +0.90 282 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.65 +0.90 274 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.46 +0.90 260 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.23 +0.86 225 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 8.09 +0.89 236 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.88 +0.87 211 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.76 +0.93 235 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 236 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
TOTAL PUT 0 10 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 14.57
30DEC25 4.20 C 0.00 0.00 0.00 10.42 +0.77 312 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.28 +0.74 227 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.18 +0.74 222 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.09 +0.75 250 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.07 +0.83 332 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.88 +0.75 208 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.78 +0.75 204 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.68 +0.75 199 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.58 +0.76 195 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.33 +0.76 185 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.08 +0.77 175 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.83 +0.78 165 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.58 +0.78 156 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.33 +0.79 147 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.09 +0.81 171 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.83 +0.80 129 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.58 +0.81 120 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.33 +0.82 110 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.08 +0.83 98 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.83 +0.83 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.58 +0.84 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.33 +0.85 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.08 +0.85 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.83 +0.86 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.58 +0.87 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.33 +0.88 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.13 +0.93 121 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.83 +0.89 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.58 +0.90 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.08 +0.91 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.59 +0.93 60 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.10 +0.95 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.66 +1.00 70 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 2.19 +0.98 64 0 15 0
30DEC25 13.00 C 1.26 1.26 1.26 1.73 +0.90 58 28 50 -28
30DEC25 13.50 C 1.16 1.23 1.16 1.31 +0.81 54 2 306 0
30DEC25 14.00 C 0.47 0.87 0.47 0.95 +0.65 52 192 375 +81
30DEC25 14.50 C 0.29 0.71 0.29 0.66 +0.50 52 669 700 +129
30DEC25 15.00 C 0.21 0.42 0.19 0.43 +0.35 51 602 965 +301
30DEC25 15.50 C 0.15 0.31 0.15 0.27 +0.23 51 145 317 +65
30DEC25 16.00 C 0.11 0.20 0.11 0.16 +0.14 50 31 150 0
30DEC25 16.50 C 0.08 0.08 0.08 0.09 +0.08 50 20 185 0
30DEC25 17.00 C 0.05 0.05 0.05 0.05 +0.04 51 30 194 +30
30DEC25 17.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 127 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 0.00 144 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.37 +0.89 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.13 +0.90 62 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.83 +0.86 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.68 +0.96 68 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.08 +0.86 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.67 +0.93 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.29 +1.00 60 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.74 +0.88 47 0 0 0
29JAN26 12.50 C 1.85 1.85 1.85 2.40 +0.92 53 1 0 -1
29JAN26 13.00 C 0.00 0.00 0.00 2.01 +0.86 51 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.60 +0.73 47 0 258 0
29JAN26 14.00 C 0.94 1.32 0.94 1.32 +0.67 48 300 360 +175
29JAN26 14.50 C 0.90 1.01 0.90 1.06 +0.59 49 171 431 +120
29JAN26 15.00 C 0.53 0.80 0.53 0.83 +0.50 48 48 369 +20
29JAN26 15.50 C 0.30 0.53 0.30 0.65 +0.42 48 39 192 -14
29JAN26 16.00 C 0.48 0.53 0.45 0.50 +0.35 48 42 176 -38
29JAN26 16.50 C 0.18 0.18 0.18 0.38 +0.28 49 30 77 -15
29JAN26 17.00 C 0.25 0.31 0.25 0.28 +0.21 48 18 724 +8
29JAN26 17.50 C 0.23 0.23 0.23 0.20 +0.16 48 15 401 0
29JAN26 18.00 C 0.11 0.20 0.11 0.15 +0.12 48 74 177 +40
29JAN26 18.50 C 0.00 0.00 0.00 0.11 +0.09 48 0 93 0
29JAN26 19.00 C 0.11 0.11 0.11 0.08 +0.07 49 20 130 +20
29JAN26 19.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 67 0
29JAN26 20.00 C 0.07 0.07 0.07 0.04 +0.03 49 10 95 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.47 +0.94 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.13 +0.84 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.84 +0.79 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.71 +0.90 55 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.21 +0.86 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.84 +0.93 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.34 +0.83 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.82 +0.69 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.60 +0.80 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.24 +0.74 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.84 +0.61 47 0 264 0
26FEB26 14.00 C 1.44 1.44 1.44 1.54 +0.54 46 239 269 +223
26FEB26 14.50 C 1.30 1.32 1.21 1.32 +0.51 47 255 261 +89
26FEB26 15.00 C 1.09 1.16 0.99 1.12 +0.47 48 30 218 +11
26FEB26 15.50 C 0.91 0.91 0.91 0.90 +0.39 47 15 110 -1
26FEB26 16.00 C 0.50 0.76 0.50 0.76 +0.36 48 93 104 -8
26FEB26 16.50 C 0.61 0.64 0.61 0.62 +0.30 48 29 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.50 +0.26 48 0 50 0
26FEB26 17.50 C 0.00 0.00 0.00 0.40 +0.21 48 0 40 0
26FEB26 18.00 C 0.37 0.37 0.37 0.32 +0.18 48 15 74 +15
26FEB26 18.50 C 0.00 0.00 0.00 0.25 +0.14 48 0 8 0
26FEB26 19.00 C 0.21 0.28 0.21 0.20 +0.12 48 35 35 +35
26FEB26 19.50 C 0.00 0.00 0.00 0.16 +0.09 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.12 +0.07 47 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 10.07 +0.80 115 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.91 +0.74 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.82 +0.75 82 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.77 +0.80 109 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.62 +0.76 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.37 +0.76 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.11 +0.76 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.88 +0.78 71 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.62 +0.77 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.38 +0.79 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.15 +0.81 71 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.88 +0.80 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.63 +0.80 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.35 +0.77 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.34 +1.01 92 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.01 +0.93 78 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.80 +0.97 79 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.42 +0.84 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.19 +0.85 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.02 +0.92 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.83 +0.97 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.48 +0.85 53 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.28 +0.88 57 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.91 +0.74 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.87 +0.92 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.35 +0.82 51 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.95 +0.82 52 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.59 +0.82 54 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.07 +0.65 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.68 +0.57 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.51 +0.68 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.20 +0.62 51 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.92 +0.57 50 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.64 +0.48 49 0 20 0
30MAR26 15.00 C 0.00 0.00 0.00 1.44 +0.46 50 0 15 0
30MAR26 15.50 C 1.03 1.16 1.03 1.24 +0.41 50 20 705 0
30MAR26 16.00 C 0.00 0.00 0.00 1.07 +0.37 50 0 44 0
30MAR26 16.50 C 0.89 0.89 0.89 0.91 +0.32 50 15 156 -15
30MAR26 17.00 C 0.00 0.00 0.00 0.77 +0.28 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.66 +0.25 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.56 +0.22 50 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.47 +0.19 49 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 +0.15 49 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.33 +0.14 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.28 +0.12 49 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.19 +0.08 49 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 +0.05 49 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.84 +0.73 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.77 +0.76 67 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.67 +0.76 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.41 +0.75 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.17 +0.77 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.88 +0.73 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.62 +0.71 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.45 +0.79 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.21 +0.80 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.97 +0.80 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.71 +0.79 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.47 +0.79 48 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.34 +0.89 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.01 +0.80 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.80 +0.82 52 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.53 +0.78 47 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.34 +0.81 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.09 +0.78 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.89 +0.79 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.69 +0.80 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.44 +0.76 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.23 +0.75 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.15 +0.86 54 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.63 +0.72 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 +0.68 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.01 +0.77 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.53 +0.60 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.29 +0.64 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.97 +0.58 49 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 +0.56 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.52 +0.59 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.30 +0.57 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.09 +0.54 51 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.92 +0.53 51 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.74 +0.50 51 0 0 0
29JUN26 16.50 C 1.60 1.60 1.60 1.57 +0.46 51 6 8 +6
29JUN26 17.00 C 0.00 0.00 0.00 1.42 +0.43 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 +0.40 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.15 +0.37 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.04 +0.34 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.93 +0.31 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.84 +0.29 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.75 +0.26 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.61 +0.23 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 +0.19 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.39 +0.15 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 +0.13 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 +0.10 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.08 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 +0.07 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 +0.06 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 +0.05 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.92 +0.71 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 +0.72 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.55 +0.70 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 +0.71 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.00 +0.66 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.62 +0.60 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.37 +0.64 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 +0.70 53 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.79 +0.60 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 +0.60 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 +0.55 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.52 51 0 0 0
29SEP26 14.50 C 2.31 2.31 2.31 2.86 +0.55 52 12 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 +0.52 52 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.46 +0.50 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 +0.44 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.13 +0.46 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.48 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.88 +0.47 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.75 +0.45 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 +0.42 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.50 +0.40 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.39 +0.38 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 +0.36 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.11 +0.32 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.95 +0.28 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 +0.25 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.22 52 0 0 0
29SEP26 25.00 C 0.69 0.69 0.69 0.60 +0.19 52 5 15 +5
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.17 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 +0.15 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 +0.14 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 +0.12 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 +0.11 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.09 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.07 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.98 +0.66 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.84 +0.69 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.68 +0.69 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.35 +0.67 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.99 +0.60 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.73 +0.62 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 +0.54 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 +0.54 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.87 +0.50 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 +0.50 50 0 0 0
30DEC26 14.00 C 3.15 3.15 3.15 3.53 +0.58 52 15 45 +15
30DEC26 14.50 C 0.00 0.00 0.00 3.30 +0.54 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.13 +0.55 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.89 +0.48 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.73 +0.48 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.57 +0.46 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.46 +0.49 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.32 +0.48 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.18 +0.45 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.05 +0.44 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.93 +0.42 53 0 0 0
30DEC26 19.50 C 1.77 1.77 1.77 1.81 +0.40 53 5 10 +5
TOTAL CALL 3,276 17,927 +1,273
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 255 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 220 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 202 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 193 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 184 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 130 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 133 0
30DEC25 12.50 P 0.04 0.04 0.04 0.04 -0.05 50 169 348 0
30DEC25 13.00 P 0.09 0.10 0.09 0.10 -0.12 51 35 237 0
30DEC25 13.50 P 0.30 0.30 0.17 0.18 -0.23 49 256 600 +167
30DEC25 14.00 P 0.52 0.55 0.28 0.33 -0.38 50 1,297 1,367 +1,005
30DEC25 14.50 P 0.90 0.90 0.50 0.53 -0.55 48 343 1,155 -169
30DEC25 15.00 P 0.82 0.83 0.82 0.82 -0.68 49 20 532 +20
30DEC25 15.50 P 1.60 1.60 1.16 1.16 -0.80 49 192 3,232 +162
30DEC25 16.00 P 0.00 0.00 0.00 1.57 -0.87 50 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 1.95 -0.99 39 0 193 0
30DEC25 17.00 P 2.81 2.81 2.80 2.46 -0.98 49 40 26 -26
30DEC25 17.50 P 0.00 0.00 0.00 2.94 -1.00 49 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 3.47 -0.97 66 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.01 -0.93 82 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.56 -0.88 99 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.99 -0.95 91 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.53 -0.91 106 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.48 -0.96 105 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.57 -0.87 138 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.49 -0.95 128 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.43 -1.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.43 -1.01 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.51 -0.93 162 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.43 -1.01 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.50 -0.94 174 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.47 -0.97 170 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.50 -0.94 189 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.48 -0.96 188 0 0 0
30DEC25 32.00 P 17.47 17.60 17.46 17.53 -0.91 213 783 783 +783
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 150 0
29JAN26 11.00 P 0.06 0.06 0.06 0.05 -0.01 50 20 87 0
29JAN26 11.50 P 0.10 0.10 0.09 0.08 -0.04 48 30 87 +30
29JAN26 12.00 P 0.16 0.16 0.13 0.14 -0.05 48 175 225 +119
29JAN26 12.50 P 0.21 0.23 0.21 0.22 -0.10 48 60 181 +59
29JAN26 13.00 P 0.35 0.36 0.35 0.34 -0.15 48 96 253 -21
29JAN26 13.50 P 0.60 0.60 0.44 0.47 -0.24 47 128 858 -27
29JAN26 14.00 P 0.76 0.76 0.70 0.69 -0.29 48 17 63 +1
29JAN26 14.50 P 0.92 0.99 0.90 0.90 -0.40 47 358 426 +345
29JAN26 15.00 P 1.19 1.28 1.18 1.18 -0.53 47 330 359 +330
29JAN26 15.50 P 0.00 0.00 0.00 1.52 -0.59 48 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.90 -0.64 50 0 65 0
29JAN26 16.50 P 2.50 2.56 2.50 2.31 -0.69 52 52 97 +52
29JAN26 17.00 P 0.00 0.00 0.00 2.60 -0.87 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.99 -0.96 39 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.53 -0.91 48 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.01 -0.93 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.56 -0.88 59 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 4.99 -0.95 55 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.53 -0.91 64 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.48 -0.96 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.57 -0.87 83 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.49 -0.95 78 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.46 -0.98 78 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.50 -0.94 91 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.51 -0.93 98 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.02 46 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 39 0
26FEB26 9.75 P 0.05 0.05 0.05 0.03 -0.03 48 4 15 +4
26FEB26 10.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 10 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.07 48 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.18 -0.11 48 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.27 -0.15 48 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.38 -0.21 47 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.52 -0.26 47 0 76 0
26FEB26 13.50 P 0.69 0.69 0.69 0.69 -0.33 47 30 28 -15
26FEB26 14.00 P 0.00 0.00 0.00 0.90 -0.39 47 0 111 0
26FEB26 14.50 P 1.22 1.22 1.22 1.16 -0.44 47 10 60 +10
26FEB26 15.00 P 1.53 1.53 1.40 1.40 -0.53 46 130 245 +130
26FEB26 15.50 P 0.00 0.00 0.00 1.79 -0.50 49 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.02 -0.65 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.51 -0.66 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.76 -0.84 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.28 -0.77 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.63 -0.88 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.16 -0.82 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.59 -0.87 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.00 -0.95 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.53 -0.91 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 8.00 P 0.05 0.05 0.05 0.01 -0.01 49 10 36 -10
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.02 46 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.03 49 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.03 49 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.06 50 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 -0.07 50 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.10 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 -0.14 49 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 -0.18 48 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.44 -0.23 49 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.58 -0.28 49 0 57 0
30MAR26 13.00 P 0.95 0.95 0.90 0.76 -0.31 49 16 274 -13
30MAR26 13.50 P 1.13 1.13 0.94 0.94 -0.37 48 42 169 -10
30MAR26 14.00 P 0.00 0.00 0.00 1.19 -0.40 49 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 -0.45 49 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 -0.46 50 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.02 -0.53 49 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.35 -0.56 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.69 -0.60 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.02 -0.78 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.43 -0.79 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.88 -0.78 50 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.21 -0.89 46 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 -0.78 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.13 -0.90 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.60 -0.90 50 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.50 -0.96 48 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.57 -0.87 58 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.49 -0.95 56 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.46 -0.98 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.52 -0.92 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.51 -0.93 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.43 -1.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.52 -0.92 77 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.53 -0.91 81 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.50 -0.94 81 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.50 -0.94 84 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.53 -0.91 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.05 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.07 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.07 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.08 50 0 0 0
29JUN26 10.00 P 0.35 0.35 0.35 0.33 -0.09 50 10 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.11 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 -0.14 50 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 -0.17 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.87 -0.19 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 -0.25 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.26 -0.25 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.48 -0.28 50 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.73 -0.31 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.97 -0.36 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 -0.37 50 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.61 -0.36 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.92 -0.40 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.28 -0.39 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.65 -0.39 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 -0.42 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.40 -0.42 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.79 -0.44 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.20 -0.44 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.66 -0.40 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.03 -0.67 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.89 -0.71 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.65 -0.89 49 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.71 -0.78 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.66 -0.80 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.60 -0.84 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.55 -0.89 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.49 -0.95 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.53 -0.91 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.53 -0.91 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.50 -0.94 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.50 -0.94 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.53 -0.91 71 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.08 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.08 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.10 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 -0.12 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 -0.13 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.18 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 -0.21 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 -0.22 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 -0.23 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 -0.27 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.93 -0.27 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 -0.30 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 -0.32 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.73 -0.36 51 0 29 0
29SEP26 15.50 P 0.00 0.00 0.00 3.07 -0.35 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 -0.34 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 -0.33 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.05 -0.41 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 -0.33 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.84 -0.35 53 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 -0.35 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.59 -0.39 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.03 -0.35 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.37 -0.42 53 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.26 -0.37 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.09 -0.45 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.00 -0.66 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.89 -0.70 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.79 -0.75 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.68 -0.82 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.61 -0.86 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.57 -0.88 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.53 -0.91 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.50 -0.94 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.50 -0.94 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.53 -0.91 62 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.11 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.11 52 0 0 0
30DEC26 10.00 P 0.83 0.83 0.83 0.83 -0.11 53 3 3 +3
30DEC26 10.50 P 0.00 0.00 0.00 0.98 -0.15 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.18 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 -0.20 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 -0.23 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 -0.24 52 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 -0.26 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.26 -0.26 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 -0.29 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 -0.34 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 -0.32 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 -0.31 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.76 -0.31 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 -0.31 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 -0.31 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 -0.32 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 -0.32 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.54 -0.32 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.92 -0.33 53 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 -0.32 54 0 0 0
TOTAL PUT 4,656 20,036 +2,929
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 0.00 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.21 0.00 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.96 0.00 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.71 +0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.46 0.00 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.21 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.96 -0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.46 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.96 -0.01 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.97 0.00 69 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.55 +0.08 99 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.97 -0.10 52 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.47 0.00 44 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.97 0.00 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.47 -0.08 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.97 -0.01 21 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.48 -0.01 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.99 -0.02 19 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.60 -0.03 22 0 320 0
30DEC25 17.00 C 0.46 0.46 0.44 0.31 -0.04 23 52 208 +52
30DEC25 17.50 C 0.13 0.26 0.13 0.14 -0.02 24 16 263 +15
30DEC25 18.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30DEC25 19.50 C 0.01 0.01 0.01 0.01 0.00 33 3 305 -3
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.58 +0.08 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.51 0.00 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.61 0.00 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.04 -0.10 22 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.64 +0.04 26 0 0 0
29JAN26 16.00 C 1.25 1.25 1.25 1.22 0.00 25 10 30 -5
29JAN26 16.50 C 0.00 0.00 0.00 0.90 +0.01 26 0 17 0
29JAN26 17.00 C 0.00 0.00 0.00 0.63 0.00 26 0 23 0
29JAN26 17.50 C 0.44 0.44 0.44 0.43 +0.01 26 1 49 +1
29JAN26 18.00 C 0.43 0.43 0.41 0.28 0.00 26 2 115 0
29JAN26 18.50 C 0.18 0.18 0.18 0.18 0.00 27 1 88 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.11 0.00 27 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 0.00 27 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 0.00 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.03 -0.01 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.58 +0.08 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.00 -0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.57 +0.06 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.08 -0.04 27 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.61 -0.09 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.14 -0.11 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.73 -0.08 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.38 0.00 25 0 16 0
26FEB26 16.50 C 0.00 0.00 0.00 1.08 0.00 25 0 15 0
26FEB26 17.00 C 1.04 1.04 1.04 0.81 -0.01 25 6 51 +6
26FEB26 17.50 C 0.81 0.81 0.81 0.63 +0.02 27 15 27 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.46 +0.01 27 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 55 0
26FEB26 19.00 C 0.00 0.00 0.00 0.22 0.00 27 0 49 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 0.00 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.10 0.00 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.11 +0.08 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.82 +0.08 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.59 +0.05 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.25 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.04 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.65 +0.01 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.03 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.61 +0.03 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.05 -0.06 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.68 +0.05 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.12 0.00 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.78 +0.08 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.27 -0.02 24 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.02 +0.03 30 0 30 0
30MAR26 16.00 C 1.92 1.92 1.92 1.57 -0.02 26 2 102 +1
30MAR26 16.50 C 0.00 0.00 0.00 1.30 0.00 27 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 1.03 -0.02 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.83 0.00 27 0 163 0
30MAR26 18.00 C 0.59 0.86 0.59 0.66 -0.01 28 8 140 +8
30MAR26 18.50 C 0.00 0.00 0.00 0.52 -0.01 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 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 0.02 +0.01 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.19 +0.20 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.65 +0.01 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.13 +0.03 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.64 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.18 +0.09 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 -0.01 19 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.21 -0.02 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.79 +0.02 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 -0.01 24 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.97 +0.01 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.61 0.00 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 0.00 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.98 0.00 26 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.71 0.00 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.46 0.00 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.25 +0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.09 +0.03 28 1 1 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 +0.01 28 1 7 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 +0.04 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.75 +0.02 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 +0.02 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.87 0.00 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.47 +0.01 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.11 +0.02 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 -0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.47 +0.04 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.16 +0.01 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.91 +0.02 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.67 -0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.46 +0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 +0.01 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 +0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 0.00 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.26 0.00 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.82 0.00 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.41 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.01 0.00 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 +0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.29 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.97 +0.01 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.67 +0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.92 +0.02 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
TOTAL CALL 118 6,496 +93
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30DEC25 15.50 P 0.02 0.02 0.02 0.01 -0.01 24 20 178 -20
30DEC25 16.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 270 0
30DEC25 16.50 P 0.11 0.11 0.11 0.15 -0.03 24 108 779 +108
30DEC25 17.00 P 0.28 0.35 0.28 0.36 -0.03 25 4 354 +1
30DEC25 17.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 360 0
30DEC25 18.00 P 0.00 0.00 0.00 1.11 -0.02 28 0 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.60 -0.01 34 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.11 +0.05 43 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.61 -0.01 50 0 51 0
30DEC25 20.00 P 0.00 0.00 0.00 3.11 -0.02 57 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.17 +0.06 80 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.20 +0.07 97 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.11 -0.02 91 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.11 +0.02 101 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.11 -0.03 110 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.05 -0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.13 +0.06 133 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.11 -0.04 136 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 0.00 27 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 0.00 27 0 119 0
29JAN26 15.50 P 0.00 0.00 0.00 0.14 0.00 27 0 109 0
29JAN26 16.00 P 0.22 0.22 0.22 0.25 0.00 27 2 188 0
29JAN26 16.50 P 0.43 0.43 0.42 0.43 +0.01 27 12 145 +8
29JAN26 17.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 306 0
29JAN26 17.50 P 0.00 0.00 0.00 0.96 +0.01 28 0 122 0
29JAN26 18.00 P 1.15 1.15 1.15 1.31 0.00 28 1 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.72 +0.10 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.17 +0.07 32 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.65 +0.01 35 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.14 +0.01 38 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.17 +0.03 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.20 +0.07 59 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.11 -0.07 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.11 -0.12 62 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.11 -0.03 68 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.11 -0.01 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.13 -0.04 81 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.11 -0.07 83 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.00 28 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 0.00 27 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 0.00 26 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.24 0.00 27 0 18 0
26FEB26 16.00 P 0.34 0.34 0.34 0.38 0.00 27 5 61 +5
26FEB26 16.50 P 0.00 0.00 0.00 0.57 0.00 27 0 160 0
26FEB26 17.00 P 0.00 0.00 0.00 0.81 0.00 27 0 118 0
26FEB26 17.50 P 0.00 0.00 0.00 1.10 0.00 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.44 0.00 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.82 +0.10 28 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.24 +0.11 29 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.69 +0.01 31 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.17 +0.04 33 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.20 +0.01 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.23 +0.05 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.14 -0.09 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.16 -0.05 60 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.27 +0.15 73 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.13 -0.07 66 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.12 -0.06 69 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 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 26 0 101 0
30MAR26 13.00 P 0.04 0.04 0.04 0.03 -0.01 28 2 9 +2
30MAR26 13.50 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 0.00 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR26 15.50 P 0.34 0.34 0.34 0.38 0.00 28 5 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.55 0.00 28 0 200 0
30MAR26 16.50 P 0.75 0.75 0.75 0.75 0.00 28 1 1,101 +1
30MAR26 17.00 P 1.00 1.00 1.00 1.00 0.00 28 2 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.29 -0.01 29 0 176 0
30MAR26 18.00 P 0.00 0.00 0.00 1.61 0.00 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 +0.10 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.37 -0.01 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.79 0.00 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.19 -0.01 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.17 -0.02 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 0.00 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.23 +0.03 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.16 -0.07 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.16 -0.05 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.27 +0.08 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.13 -0.07 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.12 -0.06 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 0 0
29JUN26 12.50 P 0.10 0.10 0.10 0.08 0.00 28 4 104 -1
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 0.00 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 0.00 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.87 +0.01 28 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.09 +0.01 28 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.34 +0.01 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.62 +0.01 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.93 +0.01 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 +0.03 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.02 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.43 +0.01 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.31 +0.01 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.24 +0.02 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 +0.03 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 -0.07 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.16 -0.05 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.27 +0.08 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.13 -0.07 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.13 -0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 0.00 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 0.00 27 0 23 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 +0.01 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 0.00 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.96 +0.01 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 +0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.42 +0.04 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 +0.01 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 0.00 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.37 +0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 +0.02 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.56 -0.01 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.46 +0.04 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 +0.01 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.26 +0.03 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.17 -0.04 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.27 +0.08 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.13 -0.07 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.13 -0.05 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 +0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 +0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 +0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.18 +0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.49 +0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 +0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 +0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.51 +0.02 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 +0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.68 +0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.51 +0.01 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 +0.02 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.29 +0.02 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.21 0.00 27 0 0 0
TOTAL PUT 166 8,979 +104
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$ 6.70
30DEC25 2.70 C 0.00 0.00 0.00 4.02 +0.03 225 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.91 +0.02 189 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.63 +0.04 209 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.52 +0.03 185 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.81 +0.02 118 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.71 +0.03 112 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.61 +0.02 107 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.51 +0.02 102 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.44 +0.05 137 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.33 +0.04 122 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.21 +0.02 87 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.13 +0.04 110 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.91 +0.02 73 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.81 +0.02 69 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.46 +0.03 54 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.21 +0.01 44 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.96 +0.03 35 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.47 0.00 24 0 162 0
30DEC25 6.50 C 0.27 0.27 0.27 0.28 -0.01 28 1 256 0
30DEC25 6.75 C 0.00 0.00 0.00 0.14 -0.01 29 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 207 0
30DEC25 7.25 C 0.05 0.05 0.05 0.03 0.00 33 1 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.92 +0.01 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.85 +0.04 58 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.75 +0.04 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.47 0.00 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.10 0.00 29 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 0.00 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 0.00 29 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.03 +0.01 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.85 +0.03 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.75 +0.02 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.99 -0.04 17 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 0.00 27 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.15 0.00 27 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 3.91 -0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.83 +0.01 64 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.63 +0.01 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.53 +0.01 49 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.32 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.93 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.85 +0.02 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.71 -0.01 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.64 +0.01 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.54 +0.01 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.44 0.00 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.26 +0.03 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.13 0.00 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.03 -0.01 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.97 +0.02 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.85 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.75 0.00 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.25 -0.03 12 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.06 -0.02 26 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 -0.01 26 130 260 +130
30MAR26 6.75 C 0.00 0.00 0.00 0.40 0.00 27 290 420 +290
30MAR26 7.00 C 0.00 0.00 0.00 0.30 0.00 27 160 176 +160
30MAR26 7.25 C 0.00 0.00 0.00 0.22 0.00 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.09 -0.02 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.99 -0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.91 -0.01 28 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.81 -0.02 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 -0.03 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 -0.02 27 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 0.00 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 0.00 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.21 -0.02 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 -0.02 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.93 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 -0.04 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 -0.03 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.13 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 +0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 +0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 +0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30DEC26 9.00 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 0.17 +0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
TOTAL CALL 582 4,007 +580
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 179 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 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 85 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 6.25 P 0.02 0.02 0.02 0.03 -0.01 32 26 203 0
30DEC25 6.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 290 0
30DEC25 6.75 P 0.00 0.00 0.00 0.20 -0.01 32 0 293 0
30DEC25 7.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 209 0
30DEC25 7.25 P 0.00 0.00 0.00 0.57 -0.05 32 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.83 -0.03 45 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.05 -0.06 0 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.83 0.00 106 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.07 -0.01 105 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 0.00 30 0 90 0
29JAN26 6.25 P 0.10 0.10 0.10 0.10 0.00 30 1 103 +1
29JAN26 6.50 P 0.18 0.18 0.18 0.18 0.00 29 3 91 +2
29JAN26 6.75 P 0.00 0.00 0.00 0.30 0.00 30 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.46 0.00 31 0 98 0
29JAN26 7.25 P 0.00 0.00 0.00 0.65 0.00 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.83 -0.04 28 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.09 -0.02 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.60 +0.02 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.32 -0.01 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.83 0.00 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.07 -0.01 65 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 0.00 28 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.36 +0.01 29 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.51 0.00 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.69 +0.01 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.89 0.00 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.60 +0.02 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.83 0.00 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.11 +0.03 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.33 0.00 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.56 -0.03 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.84 +0.01 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.11 +0.03 62 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 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 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 0.00 28 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 0.00 28 0 12 0
30MAR26 6.50 P 0.25 0.29 0.25 0.29 0.00 28 138 284 +136
30MAR26 6.75 P 0.00 0.00 0.00 0.42 +0.01 29 290 420 +290
30MAR26 7.00 P 0.00 0.00 0.00 0.56 0.00 29 160 210 +160
30MAR26 7.25 P 0.00 0.00 0.00 0.74 +0.01 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.93 +0.01 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.14 -0.03 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.37 +0.02 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 +0.02 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.11 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.36 +0.02 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.61 +0.02 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.86 +0.03 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.11 +0.03 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 27 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 +0.01 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.56 +0.02 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 +0.03 30 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.24 +0.02 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 +0.03 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 +0.03 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 +0.02 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 +0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.36 +0.02 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.61 +0.02 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.86 +0.03 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.11 +0.03 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 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 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.01 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 0.00 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.01 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.03 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 +0.02 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 +0.03 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.01 +0.02 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.03 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.02 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.04 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 +0.03 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 0.00 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 -0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.01 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 -0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 -0.02 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 -0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 -0.02 29 0 0 0
TOTAL PUT 618 3,428 +589
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 190.70
30DEC25 100.00 C 0.00 0.00 0.00 90.83 -3.68 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 88.33 -3.83 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 85.84 -3.68 89 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 83.34 -3.69 66 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 80.84 -3.71 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 78.35 -3.57 80 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 75.85 -3.70 65 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 73.35 -3.52 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 70.86 -3.71 71 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 68.36 -3.84 59 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 65.86 -3.69 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 63.37 -3.71 62 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 60.87 -3.70 53 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 58.37 -3.86 0 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 55.88 -3.75 54 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 53.38 -3.75 46 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 50.88 -3.35 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 48.24 -3.73 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 45.77 -3.88 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 43.40 -3.78 43 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 40.84 -3.98 0 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 38.24 -3.83 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 35.94 -4.18 42 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 33.84 -3.62 58 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 30.94 -4.30 35 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 28.72 -4.24 46 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 26.22 -3.36 43 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 23.87 -3.75 42 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 21.49 -3.37 41 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 19.38 -3.21 43 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 17.26 -3.73 43 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 15.24 -3.02 43 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 13.60 -3.12 45 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 11.92 -2.83 45 0 49 0
30DEC25 185.00 C 9.00 10.40 9.00 9.76 -3.14 41 7 207 -5
30DEC25 187.50 C 9.41 9.41 9.41 8.37 -2.79 42 30 240 0
30DEC25 190.00 C 6.05 9.10 6.05 7.00 -2.62 42 178 1,451 +14
30DEC25 192.50 C 5.29 8.21 5.29 5.80 -2.40 42 153 482 +19
30DEC25 195.00 C 4.04 7.40 4.04 4.76 -2.12 42 225 774 -7
30DEC25 197.50 C 3.95 6.16 3.66 3.88 -1.91 42 175 380 +88
30DEC25 200.00 C 2.80 5.12 2.80 3.17 -1.62 42 576 2,462 +240
30DEC25 205.00 C 2.08 3.10 1.90 2.00 -1.20 42 148 1,827 +52
30DEC25 210.00 C 1.68 2.21 1.26 1.26 -0.79 43 324 2,055 -69
30DEC25 215.00 C 0.80 1.35 0.76 0.73 -0.54 43 262 986 +51
30DEC25 220.00 C 0.82 0.83 0.49 0.41 -0.35 43 226 1,610 +99
30DEC25 225.00 C 0.55 0.60 0.34 0.22 -0.21 43 32 1,044 -1
30DEC25 230.00 C 0.24 0.39 0.22 0.11 -0.13 43 158 1,511 -1
30DEC25 235.00 C 0.25 0.27 0.25 0.06 -0.07 43 32 1,449 -31
30DEC25 240.00 C 0.15 0.18 0.15 0.03 -0.04 43 189 589 -5
30DEC25 245.00 C 0.20 0.20 0.20 0.02 -0.02 45 1 656 0
30DEC25 250.00 C 0.12 0.12 0.12 0.01 -0.01 45 85 1,393 -37
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 338 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 702 0
30DEC25 265.00 C 0.07 0.07 0.07 0.01 0.00 54 1 2,911 -1
30DEC25 270.00 C 0.10 0.10 0.10 0.01 0.00 56 8 287 -5
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 81 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 101 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 51.53 -4.06 46 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 49.38 -3.77 51 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 46.79 -3.87 47 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 44.62 -3.72 49 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 42.31 -3.61 49 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 39.86 -3.76 46 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 37.63 -4.20 46 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 35.42 -4.15 46 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 33.29 -4.20 46 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 31.21 -3.13 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 29.20 -3.07 46 0 0 0
29JAN26 167.50 C 26.93 26.93 26.93 27.33 -3.83 47 30 90 +30
29JAN26 170.00 C 25.24 25.24 25.24 25.60 -3.56 47 30 61 +30
29JAN26 172.50 C 0.00 0.00 0.00 23.56 -2.87 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 21.83 -2.78 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 20.17 -2.71 46 0 0 0
29JAN26 180.00 C 17.85 17.85 17.85 19.16 -2.59 48 70 120 0
29JAN26 182.50 C 0.00 0.00 0.00 16.97 -3.11 46 0 48 0
29JAN26 185.00 C 0.00 0.00 0.00 15.22 -2.35 44 0 242 0
29JAN26 187.50 C 15.47 15.47 15.47 14.26 -2.92 46 16 706 +1
29JAN26 190.00 C 13.31 13.31 13.31 13.02 -2.62 46 13 241 +13
29JAN26 192.50 C 11.62 14.15 11.62 11.86 -2.62 46 154 419 +61
29JAN26 195.00 C 11.57 12.25 10.70 10.79 -2.31 46 139 866 +32
29JAN26 197.50 C 10.80 11.74 9.93 9.80 -2.03 46 190 534 +49
29JAN26 200.00 C 10.22 10.23 8.65 8.69 -2.22 45 143 803 -14
29JAN26 205.00 C 7.46 8.87 7.46 7.30 -1.74 46 130 440 +15
29JAN26 210.00 C 5.28 7.60 5.28 5.99 -1.42 47 284 468 +56
29JAN26 215.00 C 5.03 6.36 4.82 4.78 -1.23 47 566 1,387 +404
29JAN26 220.00 C 4.96 4.96 3.96 3.78 -1.05 47 156 2,157 +85
29JAN26 225.00 C 2.86 4.09 2.86 2.96 -0.89 47 206 678 +206
29JAN26 230.00 C 3.22 3.22 2.60 2.31 -0.74 47 7 411 -1
29JAN26 235.00 C 2.39 2.39 2.39 1.78 -0.62 46 10 487 0
29JAN26 240.00 C 1.98 1.98 1.50 1.33 -0.49 46 35 811 -15
29JAN26 245.00 C 1.53 1.53 1.53 1.04 -0.42 46 1 110 0
29JAN26 250.00 C 1.28 1.53 1.20 0.79 -0.33 46 59 323 -12
29JAN26 255.00 C 0.00 0.00 0.00 0.58 -0.28 46 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.44 -0.22 46 0 649 0
29JAN26 265.00 C 0.00 0.00 0.00 0.33 -0.17 46 0 312 0
29JAN26 270.00 C 0.00 0.00 0.00 0.24 -0.14 46 0 705 0
29JAN26 275.00 C 0.00 0.00 0.00 0.18 -0.10 46 0 384 0
29JAN26 280.00 C 0.00 0.00 0.00 0.13 -0.08 46 0 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 316 0
29JAN26 295.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 224 0
29JAN26 310.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 52.73 -3.71 48 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 50.24 -4.33 46 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 48.46 -3.77 49 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 46.23 -3.65 49 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 43.85 -3.80 47 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 41.89 -3.56 48 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 39.79 -3.22 48 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 37.43 -3.58 46 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 35.49 -3.76 46 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 33.58 -3.65 46 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 31.73 -2.83 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 29.94 -3.74 46 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 28.20 -2.70 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 26.53 -3.02 46 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 24.93 -2.55 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 23.39 -2.47 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 21.25 -2.66 44 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 20.25 -1.88 45 0 3 0
26FEB26 185.00 C 0.00 0.00 0.00 19.73 -2.29 48 0 94 0
26FEB26 187.50 C 18.05 18.05 18.05 17.64 -2.47 45 2 169 +2
26FEB26 190.00 C 16.59 18.08 16.59 16.55 -2.58 46 66 419 +66
26FEB26 192.50 C 17.67 17.67 16.21 15.40 -2.44 46 111 587 -3
26FEB26 195.00 C 13.49 15.79 13.49 14.34 -2.27 46 62 649 +46
26FEB26 197.50 C 13.84 15.41 13.84 13.34 -2.21 46 88 503 +2
26FEB26 200.00 C 14.38 14.38 12.31 12.41 -2.08 46 69 556 +34
26FEB26 205.00 C 12.50 12.50 10.55 10.72 -1.82 46 88 771 +27
26FEB26 210.00 C 8.90 10.85 8.90 9.25 -1.51 47 119 1,627 +64
26FEB26 215.00 C 9.11 9.11 8.63 7.90 -1.30 47 90 344 +1
26FEB26 220.00 C 7.13 7.13 6.72 6.67 -1.15 47 71 1,110 -11
26FEB26 225.00 C 6.40 6.40 6.40 5.61 -1.02 47 1 294 0
26FEB26 230.00 C 4.49 5.50 4.49 4.70 -0.89 46 31 807 +31
26FEB26 235.00 C 0.00 0.00 0.00 3.92 -0.78 46 0 181 0
26FEB26 240.00 C 4.55 4.55 3.70 3.26 -0.68 46 32 568 +31
26FEB26 245.00 C 3.61 3.61 3.61 2.70 -0.59 46 30 242 +10
26FEB26 250.00 C 0.00 0.00 0.00 2.23 -0.51 46 0 236 0
26FEB26 255.00 C 0.00 0.00 0.00 1.84 -0.43 46 0 48 0
26FEB26 260.00 C 0.00 0.00 0.00 1.46 -0.42 46 0 210 0
26FEB26 265.00 C 2.23 2.23 2.23 1.20 -0.35 46 1 20 0
26FEB26 270.00 C 0.00 0.00 0.00 0.98 -0.29 46 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.80 -0.24 46 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 0.65 -0.20 46 0 107 0
26FEB26 285.00 C 0.00 0.00 0.00 0.52 -0.18 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.42 -0.15 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.34 -0.12 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.28 -0.10 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.02 -3.92 61 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 89.53 -4.07 59 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 87.17 -4.02 59 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 84.76 -4.03 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 82.35 -4.03 58 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 79.94 -4.03 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 77.55 -4.02 56 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.04 -4.13 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 72.67 -4.40 53 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 70.42 -3.99 53 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.88 -4.45 51 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 65.55 -4.43 50 0 120 0
30MAR26 130.00 C 0.00 0.00 0.00 63.25 -4.13 50 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 60.98 -4.36 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 58.74 -4.33 49 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 56.70 -3.86 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 54.35 -4.38 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 52.37 -3.80 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.27 -3.75 49 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 48.16 -3.95 49 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 46.14 -3.92 49 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 44.17 -4.04 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 42.24 -4.41 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 40.37 -4.34 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.51 -4.15 48 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 36.76 -3.56 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.05 -3.48 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.40 -3.00 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 32.76 -2.95 51 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 31.16 -2.93 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 29.62 -2.38 50 0 40 0
30MAR26 177.50 C 0.00 0.00 0.00 28.14 -1.92 50 0 0 0
30MAR26 180.00 C 26.00 26.00 26.00 25.93 -1.82 48 1 234 +1
30MAR26 182.50 C 0.00 0.00 0.00 24.59 -2.66 48 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 23.31 -2.36 48 0 150 0
30MAR26 187.50 C 23.09 23.09 23.09 22.13 -3.19 48 30 156 +30
30MAR26 190.00 C 19.80 23.17 19.80 21.15 -2.10 49 65 202 +60
30MAR26 192.50 C 20.75 20.75 19.82 20.05 -2.43 49 62 298 +62
30MAR26 195.00 C 20.69 21.12 18.90 19.01 -2.38 49 113 391 +110
30MAR26 197.50 C 19.02 19.03 18.07 18.02 -2.29 49 85 359 +48
30MAR26 200.00 C 18.50 18.50 17.69 17.10 -2.18 49 86 499 +56
30MAR26 205.00 C 17.17 17.17 16.52 15.24 -2.12 49 45 484 -30
30MAR26 210.00 C 15.48 15.48 13.85 13.52 -1.99 49 150 656 +60
30MAR26 215.00 C 12.50 13.01 12.50 11.97 -1.85 49 43 536 -17
30MAR26 220.00 C 10.60 11.18 10.60 10.56 -1.73 49 74 754 +72
30MAR26 225.00 C 0.00 0.00 0.00 9.31 -1.60 49 0 2,765 0
30MAR26 230.00 C 9.90 9.90 8.95 8.19 -1.47 49 1,144 1,708 +274
30MAR26 235.00 C 0.00 0.00 0.00 7.18 -1.37 49 0 1,421 0
30MAR26 240.00 C 7.28 7.28 7.28 6.29 -1.25 49 30 1,360 0
30MAR26 245.00 C 0.00 0.00 0.00 5.50 -1.15 49 0 372 0
30MAR26 250.00 C 6.30 6.30 5.90 4.81 -1.04 49 32 2,377 +32
30MAR26 255.00 C 6.00 6.00 6.00 4.19 -0.80 49 1 5,859 0
30MAR26 260.00 C 0.00 0.00 0.00 3.65 -0.73 49 0 707 0
30MAR26 265.00 C 4.80 4.80 4.80 3.17 -0.67 49 30 231 +30
30MAR26 270.00 C 4.25 4.25 4.25 2.75 -0.61 48 30 429 0
30MAR26 275.00 C 3.61 3.61 3.61 2.39 -0.64 48 30 213 +30
30MAR26 280.00 C 3.50 3.50 3.30 2.07 -0.58 48 2 9,067 +2
30MAR26 285.00 C 3.26 3.26 3.26 1.79 -0.52 48 30 181 +30
30MAR26 290.00 C 0.00 0.00 0.00 1.55 -0.46 48 0 71 0
30MAR26 295.00 C 0.00 0.00 0.00 1.34 -0.41 48 0 27 0
30MAR26 300.00 C 0.00 0.00 0.00 1.15 -0.38 48 0 792 0
30MAR26 310.00 C 0.00 0.00 0.00 0.83 -0.29 48 0 80 0
30MAR26 320.00 C 0.00 0.00 0.00 0.62 -0.22 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.47 -0.17 48 0 723 0
30MAR26 340.00 C 1.44 1.44 1.44 0.34 -0.14 48 30 115 +30
30MAR26 350.00 C 0.00 0.00 0.00 0.25 -0.11 48 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.18 -0.09 48 0 120 0
30MAR26 370.00 C 0.00 0.00 0.00 0.13 -0.07 48 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 274 0
30MAR26 410.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 92.82 -4.29 53 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 90.41 -4.32 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 88.06 -4.30 51 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 85.72 -4.52 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 83.72 -4.18 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 81.41 -3.92 52 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 79.12 -3.93 52 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 76.85 -3.91 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 74.61 -3.88 51 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 72.39 -3.85 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 70.21 -3.81 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 68.06 -3.78 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 65.94 -3.74 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.85 -3.70 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.80 -3.66 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 59.82 -3.59 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 57.85 -3.54 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 55.92 -3.49 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 55.32 -2.15 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 53.34 -2.23 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 50.35 -3.36 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 48.61 -3.49 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 48.05 -2.06 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 46.36 -2.02 51 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 43.58 -3.12 48 0 0 0
29JUN26 162.50 C 41.51 41.51 41.51 43.01 -2.04 50 1 1 +1
29JUN26 165.00 C 0.00 0.00 0.00 41.46 -2.49 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 39.89 -2.21 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 37.51 -3.08 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 36.11 -2.83 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 34.73 -2.80 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 33.43 -2.91 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 32.95 -1.29 49 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 31.68 -2.55 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 30.41 -2.55 49 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.14 -2.46 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 28.03 -2.41 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 26.96 -2.33 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 25.90 -2.33 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 24.83 -2.33 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 23.63 -2.47 49 0 1,438 0
29JUN26 205.00 C 0.00 0.00 0.00 21.91 -2.07 49 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 19.50 -2.72 47 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 18.43 -2.05 49 0 396 0
29JUN26 220.00 C 18.25 18.25 18.25 16.97 -1.78 49 10 1,457 0
29JUN26 225.00 C 0.00 0.00 0.00 15.60 -1.75 48 0 269 0
29JUN26 230.00 C 0.00 0.00 0.00 14.22 -1.76 48 0 1,193 0
29JUN26 235.00 C 0.00 0.00 0.00 13.05 -1.56 48 0 99 0
29JUN26 240.00 C 0.00 0.00 0.00 11.99 -1.46 48 0 2,131 0
29JUN26 245.00 C 0.00 0.00 0.00 10.94 -1.46 48 0 399 0
29JUN26 250.00 C 11.40 11.40 11.40 9.95 -1.40 48 2 107 0
29JUN26 255.00 C 0.00 0.00 0.00 9.17 -1.18 48 0 30 0
29JUN26 260.00 C 10.82 10.82 10.82 8.38 -1.18 48 30 571 0
29JUN26 265.00 C 10.09 10.20 10.09 7.60 -0.92 48 31 72 +26
29JUN26 270.00 C 0.00 0.00 0.00 6.95 -0.82 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 6.39 -0.92 48 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 5.82 -0.73 48 0 2 0
29JUN26 285.00 C 0.00 0.00 0.00 5.26 -0.75 48 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.82 -0.81 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.42 -0.71 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.03 -0.70 48 0 1,684 0
29JUN26 310.00 C 0.00 0.00 0.00 3.32 -0.64 48 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 2.79 -0.51 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.20 -0.58 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.86 -0.36 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.53 -0.36 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.27 -0.29 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.07 -0.24 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.86 -0.24 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.73 -0.17 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.62 -0.15 48 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.49 -0.15 48 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.42 -0.10 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.35 -0.10 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.28 -0.10 48 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 28 0
29SEP26 100.00 C 0.00 0.00 0.00 93.74 -3.92 53 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 91.43 -3.94 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 88.91 -4.18 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 86.99 -4.10 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 84.81 -4.41 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 82.41 -4.05 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 80.28 -4.60 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 78.18 -4.57 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 76.40 -3.68 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 74.36 -3.65 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 72.37 -3.60 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 70.40 -4.13 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 68.42 -3.80 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 66.58 -3.48 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 65.89 -2.50 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 64.21 -2.52 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 61.16 -4.14 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 60.48 -3.03 52 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 58.78 -2.24 51 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 57.16 -2.07 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 55.53 -2.22 51 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 53.91 -2.15 51 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 52.30 -2.02 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 50.69 -2.29 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 48.29 -3.24 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 46.87 -2.93 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 45.48 -2.88 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 44.17 -2.78 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 43.58 -2.55 50 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 42.19 -2.06 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 40.29 -2.66 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 39.06 -2.64 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 38.17 -1.80 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 36.36 -2.95 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.10 -2.26 49 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 34.63 -2.62 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 33.93 -2.11 49 0 74 0
29SEP26 192.50 C 0.00 0.00 0.00 31.82 -3.13 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.81 -2.05 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 30.32 -2.56 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 29.91 -2.02 49 0 248 0
29SEP26 205.00 C 29.24 29.24 29.24 27.81 -2.12 49 24 36 +23
29SEP26 210.00 C 26.64 26.64 26.59 25.95 -2.10 48 90 90 +90
29SEP26 215.00 C 25.93 25.97 25.90 24.43 -1.99 49 68 69 +68
29SEP26 220.00 C 23.13 23.13 23.13 23.05 -1.74 49 4 65 +4
29SEP26 225.00 C 0.00 0.00 0.00 21.57 -1.59 49 0 97 0
29SEP26 230.00 C 0.00 0.00 0.00 20.28 -1.47 49 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 19.00 -1.46 49 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 17.71 -1.47 49 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 16.56 -1.33 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 15.57 -1.20 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 14.59 -1.19 49 0 49 0
29SEP26 260.00 C 15.70 15.70 15.70 13.61 -1.19 48 18 313 -18
29SEP26 265.00 C 0.00 0.00 0.00 12.64 -1.18 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.91 -0.57 48 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 11.18 -0.95 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.15 -1.25 48 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 9.44 -1.23 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 8.79 -1.15 48 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 8.28 -0.98 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 8.01 -0.47 48 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 6.76 -0.70 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 5.92 -0.53 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 5.21 -0.53 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.50 -0.53 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 3.97 -0.38 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.50 -0.38 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.02 -0.38 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.66 -0.27 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.36 -0.26 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.05 -0.27 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 1.78 -0.23 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.59 -0.18 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.40 -0.18 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.21 -0.17 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.07 -0.12 48 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 95.39 -3.83 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 93.19 -3.86 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 91.08 -3.82 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 88.98 -3.80 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 86.91 -3.78 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 84.89 -3.74 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 82.89 -3.71 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 80.92 -3.68 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 78.57 -4.05 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 76.66 -4.04 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 76.19 -2.60 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 74.33 -2.59 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 72.87 -2.20 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 71.12 -2.14 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 68.06 -3.42 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 67.52 -2.23 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 65.91 -2.13 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 64.35 -2.01 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 62.76 -1.96 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 59.90 -3.21 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.37 -3.26 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 57.93 -2.13 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.45 -3.04 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 54.02 -2.91 48 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.59 -2.94 48 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.22 -1.93 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 51.08 -1.70 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.66 -2.75 48 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 47.41 -2.62 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 46.18 -2.48 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.99 -2.40 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.79 -2.43 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.67 -2.37 48 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 42.43 -1.43 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.56 -2.13 48 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 40.26 -1.25 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 39.28 -1.06 49 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 37.49 -1.78 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 37.23 -0.75 49 0 22 0
30DEC26 197.50 C 0.00 0.00 0.00 36.36 -0.95 49 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 35.39 -0.94 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 33.00 -1.37 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 31.39 -1.02 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.84 -0.96 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 28.40 -0.81 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.00 -0.62 49 0 6 0
30DEC26 230.00 C 0.00 0.00 0.00 25.52 -0.51 49 0 30 0
30DEC26 235.00 C 25.20 25.20 25.20 24.28 -0.40 49 10 10 0
30DEC26 240.00 C 0.00 0.00 0.00 23.05 -0.38 49 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 21.81 -0.36 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 20.57 -0.35 49 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 19.49 -0.20 49 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 18.55 -0.18 49 0 36 0
30DEC26 265.00 C 0.00 0.00 0.00 17.60 -0.18 49 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 16.17 -0.65 48 0 35 0
30DEC26 275.00 C 0.00 0.00 0.00 15.71 -0.15 48 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.84 -0.06 48 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 14.15 -0.03 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.45 -0.02 48 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.75 -0.02 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.05 -0.01 48 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 10.76 +0.06 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.76 +0.07 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.76 +0.34 48 0 0 0
30DEC26 340.00 C 9.80 9.80 9.80 7.79 +0.34 48 50 50 +50
30DEC26 350.00 C 0.00 0.00 0.00 7.10 +0.33 48 0 28 0
TOTAL CALL 8,361 111,120 +2,765
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30DEC25 150.00 P 0.11 0.11 0.11 0.02 +0.01 45 74 197 -73
30DEC25 152.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 233 0
30DEC25 157.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 53 0
30DEC25 160.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 568 0
30DEC25 162.50 P 0.00 0.00 0.00 0.19 +0.04 43 0 110 0
30DEC25 165.00 P 0.56 0.57 0.56 0.31 +0.09 43 13 229 -7
30DEC25 167.50 P 1.13 1.13 1.13 0.47 +0.12 43 29 163 +27
30DEC25 170.00 P 1.10 1.10 0.78 0.70 +0.18 43 60 1,268 -1
30DEC25 172.50 P 1.14 1.14 1.14 0.99 +0.25 43 31 150 +12
30DEC25 175.00 P 1.58 1.60 1.18 1.37 +0.33 43 102 543 +8
30DEC25 177.50 P 2.53 2.70 1.65 1.86 +0.44 43 112 405 +51
30DEC25 180.00 P 2.00 2.77 1.95 2.49 +0.58 43 175 1,133 +75
30DEC25 182.50 P 4.48 4.48 2.61 3.25 +0.77 43 72 994 +39
30DEC25 185.00 P 3.74 5.58 3.10 4.13 +0.95 43 229 2,573 +16
30DEC25 187.50 P 4.75 5.84 3.80 5.09 +1.19 43 258 486 -43
30DEC25 190.00 P 5.00 7.41 4.44 6.30 +1.31 43 239 2,012 +67
30DEC25 192.50 P 6.31 7.57 5.80 7.55 +1.64 43 180 713 +48
30DEC25 195.00 P 9.00 9.26 6.72 8.94 +1.76 42 264 2,518 -44
30DEC25 197.50 P 8.95 8.95 8.95 10.47 +1.88 42 2 2,144 0
30DEC25 200.00 P 12.80 12.80 9.80 12.30 +2.31 43 73 4,534 +2
30DEC25 205.00 P 12.74 15.00 12.74 16.59 +3.29 47 8 2,363 +4
30DEC25 210.00 P 20.00 20.00 20.00 20.61 +2.44 46 1 3,636 0
30DEC25 215.00 P 23.90 25.00 21.12 25.57 +3.68 52 7 2,048 0
30DEC25 220.00 P 26.40 26.40 26.40 29.53 +3.13 43 2 1,621 0
30DEC25 225.00 P 0.00 0.00 0.00 34.60 +3.47 50 0 1,415 0
30DEC25 230.00 P 37.53 37.53 37.53 39.71 +3.73 58 25 1,041 +25
30DEC25 235.00 P 0.00 0.00 0.00 44.69 +3.78 62 0 1,435 0
30DEC25 240.00 P 0.00 0.00 0.00 49.69 +3.79 67 0 91 -52
30DEC25 245.00 P 0.00 0.00 0.00 54.30 +3.40 0 0 50 -183
30DEC25 250.00 P 0.00 0.00 0.00 59.69 +3.79 76 0 338 0
30DEC25 255.00 P 0.00 0.00 0.00 64.76 +3.86 83 0 44 0
30DEC25 260.00 P 0.00 0.00 0.00 69.76 +3.86 87 0 130 0
30DEC25 265.00 P 72.89 74.83 72.89 74.75 +3.85 91 17 0 -996
30DEC25 270.00 P 78.03 78.05 77.89 79.68 +3.78 93 15 300 0
30DEC25 275.00 P 0.00 0.00 0.00 84.76 +3.86 100 0 500 0
30DEC25 280.00 P 0.00 0.00 0.00 89.68 +3.78 101 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 94.68 +3.78 105 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 99.68 +3.78 108 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 104.68 +3.78 112 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 109.68 +3.78 115 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 119.68 +3.78 122 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 129.56 +3.66 124 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 139.59 +3.69 131 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 149.59 +3.69 137 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 159.59 +3.69 143 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 169.59 +3.69 148 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 179.59 +3.69 154 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 189.59 +3.69 159 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 199.58 +3.68 164 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 209.58 +3.68 169 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 219.50 +3.60 169 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 229.58 +3.68 178 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 239.58 +3.68 183 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 249.58 +3.68 187 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 259.58 +3.68 191 0 0 0
29JAN26 140.00 P 0.66 0.66 0.66 0.29 +0.05 46 30 74 +30
29JAN26 142.50 P 0.00 0.00 0.00 0.38 +0.05 46 0 1 0
29JAN26 145.00 P 0.00 0.00 0.00 0.51 +0.07 46 0 1,030 0
29JAN26 147.50 P 0.00 0.00 0.00 0.64 +0.09 46 0 0 0
29JAN26 150.00 P 1.30 1.30 1.30 0.85 +0.12 46 15 708 +5
29JAN26 152.50 P 1.41 1.50 1.41 1.07 +0.15 46 5 7 +5
29JAN26 155.00 P 1.52 1.52 1.52 1.30 +0.18 46 1 26 0
29JAN26 157.50 P 0.00 0.00 0.00 1.60 +0.21 46 0 1 0
29JAN26 160.00 P 2.70 2.70 2.27 2.03 +0.33 46 46 173 +38
29JAN26 162.50 P 0.00 0.00 0.00 2.45 +0.38 47 0 99 0
29JAN26 165.00 P 0.00 0.00 0.00 2.96 +0.48 47 0 102 0
29JAN26 167.50 P 0.00 0.00 0.00 3.49 +0.42 47 0 505 0
29JAN26 170.00 P 3.92 4.40 3.83 4.16 +0.56 47 121 1,713 +93
29JAN26 172.50 P 0.00 0.00 0.00 4.83 +0.59 47 0 172 0
29JAN26 175.00 P 5.08 5.78 5.08 5.65 +0.80 47 52 1,289 +15
29JAN26 177.50 P 7.00 7.00 5.80 6.47 +0.94 47 138 248 +14
29JAN26 180.00 P 7.93 7.93 6.36 7.37 +1.07 47 308 1,821 +169
29JAN26 182.50 P 8.95 8.95 8.00 8.34 +1.24 46 65 704 +5
29JAN26 185.00 P 8.05 9.50 8.05 9.41 +1.30 47 311 558 +204
29JAN26 187.50 P 11.26 11.52 8.95 10.56 +1.42 46 146 1,226 +51
29JAN26 190.00 P 11.28 11.94 10.50 11.68 +1.49 46 158 1,061 +66
29JAN26 192.50 P 12.70 12.71 11.44 13.15 +1.78 46 301 1,354 +272
29JAN26 195.00 P 13.98 14.65 13.80 14.65 +1.89 47 33 661 -16
29JAN26 197.50 P 17.00 17.00 14.32 15.96 +1.88 46 268 2,500 -206
29JAN26 200.00 P 16.80 16.80 15.74 17.70 +2.19 47 3 2,052 -2
29JAN26 205.00 P 0.00 0.00 0.00 21.11 +2.46 47 0 789 0
29JAN26 210.00 P 0.00 0.00 0.00 25.13 +3.07 49 0 2,046 0
29JAN26 215.00 P 27.70 27.70 27.70 29.12 +3.41 50 16 679 0
29JAN26 220.00 P 0.00 0.00 0.00 32.77 +2.02 48 0 427 0
29JAN26 225.00 P 36.20 36.20 36.20 37.61 +4.54 52 10 641 0
29JAN26 230.00 P 40.50 40.50 40.50 40.74 +1.45 45 10 499 0
29JAN26 235.00 P 45.50 45.50 45.50 46.76 +4.49 55 10 215 -10
29JAN26 240.00 P 49.50 49.50 49.50 50.05 +3.71 46 10 104 0
29JAN26 245.00 P 0.00 0.00 0.00 55.74 +3.88 55 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 59.69 +3.27 48 0 1,769 0
29JAN26 255.00 P 63.40 63.40 63.40 65.14 +3.93 56 30 529 +30
29JAN26 260.00 P 0.00 0.00 0.00 69.76 +3.53 54 0 616 0
29JAN26 265.00 P 0.00 0.00 0.00 74.75 +3.78 57 0 385 0
29JAN26 270.00 P 0.00 0.00 0.00 79.69 +3.68 58 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 84.76 +3.86 62 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 89.68 +3.78 63 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 94.85 +3.95 68 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 99.68 +3.78 67 0 157 0
29JAN26 295.00 P 0.00 0.00 0.00 104.85 +3.95 72 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 109.85 +3.95 75 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 119.84 +3.94 79 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 129.80 +3.90 82 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 139.80 +3.90 86 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 149.80 +3.90 90 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 159.80 +3.90 94 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 169.80 +3.90 97 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 179.80 +3.90 101 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 189.59 +3.69 99 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 199.58 +3.68 102 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 209.84 +3.94 111 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 219.80 +3.90 113 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 229.80 +3.90 116 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 239.80 +3.90 119 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 249.83 +3.93 122 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 259.79 +3.89 124 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 269.95 +4.05 130 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 279.83 +3.93 131 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 289.83 +3.93 133 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 299.79 +3.89 135 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 309.83 +3.93 138 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.95 +0.16 46 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 1.14 +0.16 46 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.41 +0.23 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.74 +0.29 46 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 2.02 +0.24 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 2.40 +0.34 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.78 +0.34 46 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.39 +0.49 46 0 2 0
26FEB26 160.00 P 4.01 4.01 4.01 3.91 +0.49 46 3 40 +3
26FEB26 162.50 P 0.00 0.00 0.00 4.50 +0.56 46 0 60 0
26FEB26 165.00 P 5.00 5.00 4.98 5.16 +0.64 46 61 147 +61
26FEB26 167.50 P 5.37 5.37 5.37 5.81 +0.72 46 30 65 +30
26FEB26 170.00 P 0.00 0.00 0.00 6.53 +0.81 46 0 143 0
26FEB26 172.50 P 0.00 0.00 0.00 7.32 +0.77 46 0 165 0
26FEB26 175.00 P 0.00 0.00 0.00 8.15 +1.00 46 0 177 0
26FEB26 177.50 P 0.00 0.00 0.00 9.08 +1.11 46 0 183 0
26FEB26 180.00 P 8.89 10.12 8.89 10.09 +1.21 46 159 1,203 +112
26FEB26 182.50 P 9.86 11.15 9.86 11.14 +1.30 46 86 570 +54
26FEB26 185.00 P 10.89 11.61 10.89 12.28 +1.41 46 46 892 +30
26FEB26 187.50 P 13.50 13.60 13.50 13.50 +1.52 46 32 839 -5
26FEB26 190.00 P 14.30 14.30 14.30 14.79 +1.64 46 1 902 +1
26FEB26 192.50 P 15.39 15.39 15.38 16.29 +1.84 46 60 757 +30
26FEB26 195.00 P 16.12 16.12 16.12 17.71 +2.02 46 16 581 +4
26FEB26 197.50 P 17.53 17.53 17.53 19.20 +2.16 46 16 618 0
26FEB26 200.00 P 18.61 18.61 18.61 19.94 +1.31 44 10 511 -10
26FEB26 205.00 P 0.00 0.00 0.00 23.12 +1.47 44 0 865 0
26FEB26 210.00 P 0.00 0.00 0.00 28.05 +3.16 49 0 390 0
26FEB26 215.00 P 0.00 0.00 0.00 31.44 +2.47 48 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 35.55 +2.32 49 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 38.51 +3.12 46 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 43.53 +2.19 49 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 48.43 +5.06 52 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 51.68 +3.06 47 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 56.56 +3.52 49 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 61.09 +4.21 50 0 45 0
26FEB26 255.00 P 0.00 0.00 0.00 65.74 +4.04 50 0 31 0
26FEB26 260.00 P 69.18 69.18 69.18 71.83 +5.39 59 30 60 +30
26FEB26 265.00 P 0.00 0.00 0.00 75.14 +3.35 50 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 79.90 +3.52 50 0 0 0
26FEB26 275.00 P 83.47 83.47 83.47 84.81 +3.68 51 30 151 +30
26FEB26 280.00 P 0.00 0.00 0.00 89.80 +3.74 53 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 94.85 +3.91 56 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 99.68 +3.77 56 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 104.85 +3.95 60 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 109.85 +3.95 61 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 119.84 +3.94 65 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 129.80 +3.84 68 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 139.80 +3.85 71 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 149.80 +3.90 74 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 159.80 +3.90 77 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 169.80 +3.90 80 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 179.80 +3.90 83 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 189.73 +3.83 84 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 199.58 +3.68 84 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 209.84 +3.94 91 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 219.80 +3.90 93 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 229.80 +3.90 95 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 239.80 +3.90 98 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 249.83 +3.93 101 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 259.79 +3.89 102 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 269.95 +4.01 107 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 279.83 +3.93 107 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 289.83 +3.93 109 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 299.79 +3.89 110 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 309.83 +3.93 113 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.07 0.00 48 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.09 0.00 48 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.13 0.00 48 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.16 0.00 48 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.21 0.00 48 0 17 0
30MAR26 112.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.54 +0.02 48 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.69 +0.03 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.83 +0.03 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.18 +0.05 48 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.39 +0.06 48 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.67 +0.09 48 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.96 +0.10 48 0 90 0
30MAR26 140.00 P 0.00 0.00 0.00 2.26 +0.11 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.66 +0.16 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 3.05 +0.16 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.47 +0.19 48 0 0 0
30MAR26 150.00 P 4.00 4.00 4.00 4.12 +0.37 49 11 166 +11
30MAR26 152.50 P 0.00 0.00 0.00 4.52 +0.25 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.06 +0.26 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.74 +0.53 48 0 1 0
30MAR26 160.00 P 6.50 6.50 6.50 6.61 +0.56 49 10 115 +10
30MAR26 162.50 P 0.00 0.00 0.00 7.10 +0.37 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 7.92 +0.50 48 0 122 0
30MAR26 167.50 P 0.00 0.00 0.00 8.86 +0.61 48 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 9.76 +0.66 49 0 210 0
30MAR26 172.50 P 9.96 10.75 9.96 10.70 +0.74 49 32 143 +28
30MAR26 175.00 P 11.19 11.19 11.19 11.58 +1.04 48 15 383 +15
30MAR26 177.50 P 12.05 12.05 12.05 12.69 +1.14 48 30 812 +30
30MAR26 180.00 P 12.87 13.95 12.87 13.71 +1.14 48 62 6,916 +32
30MAR26 182.50 P 15.12 15.12 15.12 14.98 +1.39 48 30 291 +8
30MAR26 185.00 P 15.71 15.71 15.71 16.21 +1.50 48 1 717 +1
30MAR26 187.50 P 17.06 17.65 17.06 17.42 +1.52 48 60 481 +30
30MAR26 190.00 P 18.37 18.37 18.05 18.76 +1.61 49 90 742 +90
30MAR26 192.50 P 18.78 19.43 18.78 19.66 +1.21 47 90 607 +90
30MAR26 195.00 P 19.63 19.63 19.63 21.72 +1.92 49 13 553 +7
30MAR26 197.50 P 0.00 0.00 0.00 23.22 +2.05 49 0 628 0
30MAR26 200.00 P 22.51 24.39 22.51 25.03 +2.38 50 36 5,114 +29
30MAR26 205.00 P 0.00 0.00 0.00 27.09 +1.36 47 0 578 0
30MAR26 210.00 P 0.00 0.00 0.00 30.26 +1.24 47 0 1,037 0
30MAR26 215.00 P 34.43 34.43 34.43 35.32 +1.78 51 5 900 +5
30MAR26 220.00 P 0.00 0.00 0.00 39.06 +1.85 51 0 3,682 0
30MAR26 225.00 P 0.00 0.00 0.00 42.51 +1.72 51 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 46.50 +2.58 51 0 1,525 0
30MAR26 235.00 P 0.00 0.00 0.00 51.09 +2.97 52 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 53.21 +0.20 46 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 59.79 +3.88 54 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 64.25 +4.58 55 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 67.73 +3.48 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 73.38 +4.46 56 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 76.89 +2.46 53 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 82.53 +5.02 57 0 60 0
30MAR26 275.00 P 0.00 0.00 0.00 85.39 +2.94 49 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 92.47 +3.43 61 0 30 0
30MAR26 285.00 P 94.61 95.74 94.61 97.47 +5.71 63 60 123 +60
30MAR26 290.00 P 100.78 100.78 100.78 102.43 +6.17 65 30 485 +30
30MAR26 295.00 P 0.00 0.00 0.00 105.03 +3.77 53 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 110.69 +4.50 60 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 119.89 +3.90 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 129.80 +3.84 59 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 139.80 +3.85 62 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 149.80 +3.90 64 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 159.80 +3.90 67 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 169.80 +3.90 69 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 179.80 +3.90 72 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 189.73 +3.83 73 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 199.70 +3.80 75 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 209.84 +3.94 79 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 219.80 +3.90 81 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 229.80 +3.90 83 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 239.80 +3.90 85 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 249.83 +3.93 87 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 259.79 +3.89 89 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.61 +0.01 48 0 165 0
29JUN26 102.50 P 0.00 0.00 0.00 0.75 +0.04 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.89 +0.04 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.27 +0.07 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.48 +0.07 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.70 +0.08 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 2.00 +0.12 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.30 +0.12 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.59 +0.11 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 3.07 +0.27 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.47 +0.16 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.82 +0.20 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.20 +0.17 47 0 15 0
29JUN26 135.00 P 4.50 4.50 4.50 4.79 +0.27 48 2 17 +2
29JUN26 137.50 P 0.00 0.00 0.00 5.17 +0.11 47 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.70 +0.11 47 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.29 +0.14 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.97 +0.18 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.64 +0.15 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 8.32 +0.13 47 0 122 0
29JUN26 152.50 P 8.45 8.45 8.45 9.05 +0.42 47 30 50 +30
29JUN26 155.00 P 0.00 0.00 0.00 9.90 +0.53 47 0 207 0
29JUN26 157.50 P 10.74 10.74 10.74 10.75 +0.53 47 1 241 +1
29JUN26 160.00 P 11.40 11.40 11.40 11.60 +0.53 47 5 261 0
29JUN26 162.50 P 0.00 0.00 0.00 12.46 +0.17 47 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 13.46 +0.68 47 0 261 0
29JUN26 167.50 P 0.00 0.00 0.00 14.97 +1.20 48 0 122 0
29JUN26 170.00 P 0.00 0.00 0.00 15.53 +0.72 47 0 159 0
29JUN26 172.50 P 0.00 0.00 0.00 16.56 +0.72 47 0 122 0
29JUN26 175.00 P 16.86 16.99 16.86 17.61 +0.73 46 31 202 +31
29JUN26 177.50 P 0.00 0.00 0.00 18.84 +0.92 46 0 108 0
29JUN26 180.00 P 0.00 0.00 0.00 20.06 +0.94 46 0 4,948 0
29JUN26 182.50 P 0.00 0.00 0.00 21.28 +0.93 46 0 1,000 0
29JUN26 185.00 P 0.00 0.00 0.00 22.60 +1.03 46 0 1,939 0
29JUN26 187.50 P 23.33 23.33 23.33 23.83 +1.03 46 1 20 0
29JUN26 190.00 P 0.00 0.00 0.00 25.15 +1.12 46 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 26.73 +1.36 46 0 2,491 0
29JUN26 195.00 P 26.80 26.80 26.80 27.97 +1.18 46 1 181 0
29JUN26 197.50 P 0.00 0.00 0.00 29.39 +1.19 46 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 32.05 +2.44 48 0 8,792 0
29JUN26 205.00 P 0.00 0.00 0.00 34.94 +2.26 48 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 38.19 +2.34 48 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 42.11 +2.92 49 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 45.63 +3.21 49 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 49.15 +3.54 48 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 53.73 +4.66 50 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 56.53 +3.53 48 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 61.71 +4.33 51 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 65.85 +3.23 51 0 187 0
29JUN26 250.00 P 0.00 0.00 0.00 69.53 +4.15 51 0 139 0
29JUN26 255.00 P 70.41 70.41 70.41 72.84 +3.39 49 30 120 +30
29JUN26 260.00 P 0.00 0.00 0.00 76.97 +3.34 49 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 81.39 +3.88 49 0 183 0
29JUN26 270.00 P 0.00 0.00 0.00 85.70 +1.18 50 0 276 0
29JUN26 275.00 P 0.00 0.00 0.00 90.10 +3.72 50 0 154 0
29JUN26 280.00 P 0.00 0.00 0.00 94.56 +4.00 50 0 132 0
29JUN26 285.00 P 0.00 0.00 0.00 99.17 +4.00 50 0 240 0
29JUN26 290.00 P 0.00 0.00 0.00 104.27 +4.67 52 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 108.75 +4.45 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.52 +2.71 47 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.30 +3.13 44 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 130.48 +2.58 48 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 139.80 +3.57 46 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 150.41 +3.94 52 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 159.80 +3.60 51 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 169.80 +3.80 53 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 179.98 +4.08 56 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 189.73 +3.83 56 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 199.70 +3.80 58 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 209.84 +3.94 61 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 219.80 +3.90 63 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 229.80 +3.90 64 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 239.80 +3.90 66 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 249.83 +3.93 68 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 259.79 +3.89 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.60 +0.09 48 0 60 0
29SEP26 102.50 P 0.00 0.00 0.00 1.82 +0.08 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.18 +0.21 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.50 +0.21 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.82 +0.21 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.16 +0.23 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.59 +0.29 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.88 +0.20 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.37 +0.39 48 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.66 +0.31 47 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.19 +0.40 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.74 +0.41 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.28 +0.40 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.83 +0.41 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.50 +0.53 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.20 +0.55 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.90 +0.55 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.60 +0.55 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.32 +0.57 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.19 +0.73 47 0 100 0
29SEP26 150.00 P 0.00 0.00 0.00 12.06 +0.74 47 0 714 0
29SEP26 152.50 P 0.00 0.00 0.00 12.93 +0.74 47 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 13.81 +0.74 47 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 14.69 +0.75 47 0 100 0
29SEP26 160.00 P 14.83 14.83 14.83 15.72 +0.89 47 1 203 +1
29SEP26 162.50 P 0.00 0.00 0.00 16.78 +0.95 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 17.84 +0.96 47 0 110 0
29SEP26 167.50 P 0.00 0.00 0.00 18.90 +0.96 47 0 100 0
29SEP26 170.00 P 0.00 0.00 0.00 19.97 +0.97 47 0 155 0
29SEP26 172.50 P 0.00 0.00 0.00 21.06 +0.99 47 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 22.31 +1.17 47 0 53 0
29SEP26 177.50 P 0.00 0.00 0.00 23.56 +1.19 47 0 2 0
29SEP26 180.00 P 0.00 0.00 0.00 24.82 +1.20 47 0 3,854 0
29SEP26 182.50 P 0.00 0.00 0.00 26.07 +1.20 47 0 104 0
29SEP26 185.00 P 0.00 0.00 0.00 27.33 +1.21 46 0 177 0
29SEP26 187.50 P 0.00 0.00 0.00 28.68 +1.30 47 0 217 0
29SEP26 190.00 P 0.00 0.00 0.00 30.03 +1.39 46 0 418 0
29SEP26 192.50 P 31.00 31.00 30.21 31.47 +1.45 46 2 169 +2
29SEP26 195.00 P 33.09 33.09 33.09 33.11 +1.66 47 30 142 -30
29SEP26 197.50 P 0.00 0.00 0.00 34.46 +1.57 46 0 281 0
29SEP26 200.00 P 36.00 36.00 36.00 36.29 +1.89 47 1 979 +1
29SEP26 205.00 P 0.00 0.00 0.00 39.53 +2.13 47 0 1,489 0
29SEP26 210.00 P 0.00 0.00 0.00 42.79 +2.08 47 0 204 0
29SEP26 215.00 P 45.00 45.00 45.00 45.24 +1.73 46 5 138 +5
29SEP26 220.00 P 0.00 0.00 0.00 48.80 +1.35 46 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 52.42 +1.35 46 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 55.64 +1.26 45 0 201 0
29SEP26 235.00 P 0.00 0.00 0.00 62.13 +4.04 50 0 49 0
29SEP26 240.00 P 0.00 0.00 0.00 64.66 +2.78 48 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 67.59 +1.67 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 72.58 +2.86 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 78.58 +4.87 51 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 81.45 +3.27 50 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 85.66 +3.91 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 88.54 +2.61 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 94.13 +1.95 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 98.54 +3.06 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 102.91 +5.55 51 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 106.28 +3.28 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 112.90 +4.18 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 117.31 +3.46 54 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 124.85 +4.23 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 131.79 +2.06 45 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 142.20 +3.43 49 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 150.41 +3.19 45 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 159.85 +2.67 45 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 170.33 +3.88 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 180.02 +3.76 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 189.79 +3.83 50 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 200.07 +4.01 53 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 209.84 +3.91 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 219.80 +3.90 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 229.80 +3.90 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 240.04 +4.14 59 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 249.83 +3.93 59 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 259.79 +3.89 60 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.82 +0.51 48 0 78 0
30DEC26 102.50 P 0.00 0.00 0.00 3.15 +0.51 48 0 0 0
30DEC26 105.00 P 3.80 3.80 3.80 3.54 +0.58 48 2 2 +2
30DEC26 107.50 P 0.00 0.00 0.00 3.99 +0.70 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.34 +0.61 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.72 +0.55 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.21 +0.60 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.66 +0.60 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.17 +0.57 47 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.73 +0.55 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.53 +0.82 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.93 +0.67 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.64 +0.85 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.36 +0.99 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.07 +0.96 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 10.79 +1.00 47 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 11.55 +1.14 47 0 30 0
30DEC26 142.50 P 0.00 0.00 0.00 12.44 +1.17 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.33 +1.26 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.22 +1.44 47 0 0 0
30DEC26 150.00 P 14.75 14.75 14.75 15.12 +0.99 47 1 26 +1
30DEC26 152.50 P 15.30 15.30 15.30 16.02 +1.38 47 10 10 +10
30DEC26 155.00 P 15.85 16.20 15.85 16.99 +1.45 47 15 26 +15
30DEC26 157.50 P 17.30 17.30 17.30 18.07 +1.54 47 10 10 +10
30DEC26 160.00 P 18.40 18.40 18.40 19.14 +1.59 47 10 26 +10
30DEC26 162.50 P 19.40 19.40 19.40 20.22 +1.66 47 10 10 +10
30DEC26 165.00 P 0.00 0.00 0.00 21.30 +1.65 47 0 11 0
30DEC26 167.50 P 21.80 21.80 21.80 22.39 +1.84 47 10 20 +10
30DEC26 170.00 P 0.00 0.00 0.00 23.49 +1.73 47 0 12 0
30DEC26 172.50 P 25.00 25.00 23.00 24.76 +1.80 47 3 3 +2
30DEC26 175.00 P 25.00 25.00 25.00 26.03 +1.89 47 5 14 +5
30DEC26 177.50 P 0.00 0.00 0.00 27.29 +1.88 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 28.57 +1.83 47 0 24 0
30DEC26 182.50 P 0.00 0.00 0.00 29.84 +1.73 47 0 92 0
30DEC26 185.00 P 0.00 0.00 0.00 31.13 +1.85 46 0 17 0
30DEC26 187.50 P 0.00 0.00 0.00 32.42 +1.77 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.87 +1.84 46 0 31 0
30DEC26 192.50 P 0.00 0.00 0.00 35.33 +1.87 46 0 42 0
30DEC26 195.00 P 0.00 0.00 0.00 36.79 +1.92 46 0 170 0
30DEC26 197.50 P 0.00 0.00 0.00 38.29 +1.92 46 0 82 0
30DEC26 200.00 P 40.00 40.00 40.00 39.71 +2.49 46 1 43 +1
30DEC26 205.00 P 0.00 0.00 0.00 43.79 +1.78 48 0 122 0
30DEC26 210.00 P 0.00 0.00 0.00 46.56 +1.55 47 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 49.74 +2.14 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.37 +3.45 47 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 56.81 +2.30 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 60.47 +2.37 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.31 +2.56 47 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 67.95 +2.46 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.86 +2.55 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.43 +1.26 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.75 +2.66 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.78 +2.72 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.85 +2.77 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.92 +2.65 48 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 95.17 +1.96 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 100.32 +2.95 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 104.57 +3.03 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 107.67 +1.83 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 113.11 +3.01 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 117.45 +3.05 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 126.25 +3.15 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 134.08 +2.20 46 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 144.08 +3.27 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 153.15 +3.30 48 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 162.33 +3.41 48 0 0 0
TOTAL PUT 5,447 152,449 +733
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$ 20.10
30DEC25 8.50 C 0.00 0.00 0.00 11.65 -0.58 206 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.41 -0.57 207 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.14 -0.59 184 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.08 -0.40 260 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.82 -0.41 249 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.53 -0.46 230 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.34 -0.54 239 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.64 -0.65 150 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.33 -0.41 209 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.69 -0.71 156 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.12 -0.62 97 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.62 -0.62 89 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 7.14 -0.60 103 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.65 -0.59 100 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.16 -0.58 97 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.62 -0.62 56 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.12 -0.61 47 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.65 -0.70 69 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.15 -0.60 61 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.63 -0.61 44 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.22 -0.56 62 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.72 -0.52 53 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.21 -0.55 44 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 1.74 -0.52 39 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.28 -0.50 34 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 0.88 -0.47 31 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 0.56 -0.40 30 0 870 0
30DEC25 21.00 C 0.33 0.33 0.15 0.22 -0.17 33 20 1,708 -15
30DEC25 22.00 C 0.09 0.09 0.06 0.08 -0.08 35 240 3,688 -15
30DEC25 23.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 1,638 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.16 -0.59 64 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.75 -0.49 83 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.20 -0.56 68 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.79 -0.49 77 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.16 -0.61 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.73 -0.51 57 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.24 -0.70 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.74 -0.61 48 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.18 -0.63 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.65 -0.65 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.32 -0.53 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.91 -0.59 41 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.48 -0.46 39 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.06 -0.52 37 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.65 -0.55 34 0 477 0
29JAN26 19.50 C 1.21 1.21 1.21 1.30 -0.42 33 15 1,426 +15
29JAN26 20.00 C 0.98 0.98 0.98 1.02 -0.36 33 2 86 0
29JAN26 21.00 C 0.60 0.60 0.60 0.58 -0.27 32 30 268 +30
29JAN26 22.00 C 0.30 0.30 0.29 0.32 -0.18 32 5 408 -3
29JAN26 23.00 C 0.19 0.19 0.19 0.17 -0.12 33 99 826 0
29JAN26 24.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 315 0
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.30 -0.52 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.79 -0.52 57 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.34 -0.48 57 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.90 -0.45 58 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.44 -0.50 56 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.94 -0.41 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.35 -0.57 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.88 -0.55 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.47 -0.51 38 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.14 -0.36 41 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.73 -0.27 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.34 -0.27 38 0 0 0
26FEB26 19.00 C 1.79 1.79 1.79 1.94 -0.38 35 15 15 +15
26FEB26 19.50 C 0.00 0.00 0.00 1.58 -0.41 33 0 0 0
26FEB26 20.00 C 1.54 1.54 1.54 1.30 -0.37 33 5 37 +5
26FEB26 21.00 C 1.06 1.06 1.04 0.86 -0.28 33 5 90 +5
26FEB26 22.00 C 0.00 0.00 0.00 0.55 -0.21 33 0 182 0
26FEB26 23.00 C 0.32 0.32 0.32 0.34 -0.16 33 2 531 -2
26FEB26 24.00 C 0.00 0.00 0.00 0.20 -0.13 33 0 67 0
26FEB26 25.00 C 0.00 0.00 0.00 0.12 -0.09 33 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 -0.06 33 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.86 -0.44 104 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.52 -0.53 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.37 -0.44 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.08 -0.49 90 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.82 -0.49 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.53 -0.55 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.34 -0.54 83 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.74 -0.58 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.33 -0.50 71 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.69 -0.71 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.31 -0.56 59 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.85 -0.53 59 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.30 -0.58 49 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.88 -0.52 52 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.34 -0.57 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.93 -0.50 48 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.44 -0.64 44 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.94 -0.46 40 0 122 0
30MAR26 16.00 C 4.30 4.30 4.30 4.50 -0.53 39 2 46 +2
30MAR26 16.50 C 0.00 0.00 0.00 4.12 -0.52 40 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.48 -0.64 31 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.14 -0.46 33 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.90 -0.29 37 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.53 -0.39 36 0 232 0
30MAR26 19.00 C 2.04 2.04 2.04 2.17 -0.32 34 15 408 +15
30MAR26 19.50 C 0.00 0.00 0.00 1.85 -0.40 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.59 -0.36 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.14 -0.30 33 0 364 0
30MAR26 22.00 C 0.77 0.77 0.77 0.81 -0.24 33 2 773 0
30MAR26 23.00 C 0.55 0.55 0.55 0.57 -0.18 34 2 968 -2
30MAR26 24.00 C 0.00 0.00 0.00 0.40 -0.13 34 0 339 0
30MAR26 25.00 C 0.25 0.25 0.25 0.27 -0.11 34 15 304 +15
30MAR26 26.00 C 0.00 0.00 0.00 0.18 -0.09 34 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 -0.07 34 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.82 -0.57 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.69 -0.43 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.34 -0.57 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.82 -0.61 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.38 -0.55 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.87 -0.58 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.46 -0.49 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.97 -0.50 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.45 -0.54 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.99 -0.57 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.52 -0.65 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.04 -0.57 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.61 -0.51 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.19 -0.51 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.79 -0.50 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.31 -0.57 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.95 -0.53 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.63 -0.47 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.26 -0.47 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.95 -0.44 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.62 -0.43 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.38 -0.38 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.12 -0.37 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.68 -0.33 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.32 -0.28 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.04 -0.24 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.82 -0.21 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.64 -0.18 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.16 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 -0.15 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 -0.13 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.11 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.10 34 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.46 -0.58 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.97 -0.60 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.48 -0.62 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.04 -0.59 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.58 -0.59 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.11 -0.61 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.66 -0.63 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.29 -0.60 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.88 -0.56 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.54 -0.56 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.24 -0.45 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.84 -0.50 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.51 -0.49 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.24 -0.43 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.96 -0.43 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.73 -0.40 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.50 -0.39 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.11 -0.34 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.78 -0.29 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.50 -0.26 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.25 -0.25 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 -0.21 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.89 -0.19 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.75 -0.17 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.64 -0.14 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.13 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.46 -0.11 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.10 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 -0.09 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.08 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.07 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.61 -0.63 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.14 -0.68 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.89 -0.52 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.36 -0.66 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.05 -0.60 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.71 -0.53 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.37 -0.53 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.08 -0.49 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.81 -0.50 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.54 -0.44 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.32 -0.40 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.08 -0.40 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.86 -0.39 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.47 -0.36 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.15 -0.30 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 -0.30 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.61 -0.26 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.39 -0.24 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 -0.21 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 -0.19 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.17 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 -0.16 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.14 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 -0.14 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.12 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.10 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 0 0
TOTAL CALL 474 30,340 +65
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 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 52 0 379 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 45 32 705 +32
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 439 0
30DEC25 18.00 P 0.03 0.03 0.03 0.04 +0.03 36 150 954 +150
30DEC25 18.50 P 0.00 0.00 0.00 0.07 +0.04 33 0 305 0
30DEC25 19.00 P 0.00 0.00 0.00 0.13 +0.07 31 0 835 0
30DEC25 19.50 P 0.00 0.00 0.00 0.24 +0.12 30 0 863 0
30DEC25 20.00 P 0.47 0.47 0.44 0.41 +0.18 28 4 2,677 +4
30DEC25 21.00 P 0.75 1.12 0.75 1.07 +0.40 31 15 837 -15
30DEC25 22.00 P 0.00 0.00 0.00 1.91 +0.49 26 0 339 0
30DEC25 23.00 P 0.00 0.00 0.00 3.00 +0.60 53 0 67 0
30DEC25 24.00 P 0.00 0.00 0.00 3.91 +0.60 46 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.90 +0.58 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.97 +0.65 80 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.90 +0.58 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.90 +0.46 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.90 +0.59 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.90 +0.43 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.90 +0.59 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.90 +0.59 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.90 +0.58 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.90 +0.62 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 348 0
29JAN26 17.50 P 0.00 0.00 0.00 0.16 +0.05 36 0 586 0
29JAN26 18.00 P 0.16 0.24 0.16 0.23 +0.07 35 20 486 +20
29JAN26 18.50 P 0.33 0.33 0.33 0.32 +0.09 34 14 2,383 0
29JAN26 19.00 P 0.00 0.00 0.00 0.45 +0.12 33 0 1,254 0
29JAN26 19.50 P 0.46 0.64 0.46 0.61 +0.16 32 40 1,453 +32
29JAN26 20.00 P 0.00 0.00 0.00 0.81 +0.20 31 0 161 0
29JAN26 21.00 P 0.00 0.00 0.00 1.39 +0.31 31 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 2.13 +0.41 31 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 3.00 +0.42 32 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.98 +0.63 38 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.91 +0.59 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.97 +0.65 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.06 +0.69 63 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.93 +0.49 54 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.92 +0.60 57 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.90 +0.43 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.92 +0.61 65 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.90 +0.59 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.90 +0.58 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.90 +0.58 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.09 +0.07 43 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.11 +0.08 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.15 +0.10 40 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.20 +0.12 39 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.26 +0.14 38 0 18 0
26FEB26 17.50 P 0.29 0.29 0.29 0.33 +0.15 37 15 100 +15
26FEB26 18.00 P 0.39 0.39 0.39 0.43 +0.17 36 15 468 0
26FEB26 18.50 P 0.00 0.00 0.00 0.54 +0.17 35 0 168 0
26FEB26 19.00 P 0.56 0.56 0.56 0.68 +0.18 34 6 312 +6
26FEB26 19.50 P 0.00 0.00 0.00 0.85 +0.19 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 1.07 +0.22 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.62 +0.30 32 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 2.32 +0.37 32 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.03 +0.44 28 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 4.00 +0.48 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.93 +0.53 32 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.97 +0.49 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.06 +0.69 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.93 +0.49 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.92 +0.60 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.90 +0.43 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.92 +0.61 54 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.90 +0.59 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.90 +0.58 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.90 +0.56 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.04 37 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 +0.05 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 +0.07 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 +0.08 36 0 252 0
30MAR26 16.50 P 0.27 0.27 0.27 0.25 +0.09 35 15 622 +15
30MAR26 17.00 P 0.00 0.00 0.00 0.34 +0.11 35 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.44 +0.13 35 0 268 0
30MAR26 18.00 P 0.50 0.50 0.50 0.55 +0.14 34 3 47 0
30MAR26 18.50 P 0.00 0.00 0.00 0.70 +0.16 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.86 +0.16 33 0 240 0
30MAR26 19.50 P 0.00 0.00 0.00 1.06 +0.18 33 0 371 0
30MAR26 20.00 P 1.34 1.34 1.30 1.30 +0.23 33 630 916 +478
30MAR26 21.00 P 0.00 0.00 0.00 1.85 +0.29 33 0 815 0
30MAR26 22.00 P 0.00 0.00 0.00 2.52 +0.36 33 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 3.27 +0.40 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.10 +0.34 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.01 +0.46 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.97 +0.49 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.06 +0.69 44 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.95 +0.51 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.92 +0.48 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.90 +0.43 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.92 +0.59 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.90 +0.59 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.90 +0.58 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.90 +0.56 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.28 +0.06 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 +0.07 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 +0.09 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.59 +0.11 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.72 +0.12 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.86 +0.12 34 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.03 +0.13 34 0 1,202 0
29JUN26 18.50 P 1.06 1.06 1.06 1.23 +0.17 34 1 626 0
29JUN26 19.00 P 1.38 1.38 1.38 1.43 +0.18 34 2 19 +2
29JUN26 19.50 P 0.00 0.00 0.00 1.67 +0.22 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.92 +0.23 34 0 30 0
29JUN26 21.00 P 2.40 2.40 2.40 2.45 +0.23 33 30 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.13 +0.31 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.85 +0.34 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.64 +0.40 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.49 +0.46 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.34 +0.50 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.26 +0.56 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.16 +0.56 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.06 +0.54 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.00 +0.53 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.95 +0.59 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.91 +0.47 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.90 +0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.90 +0.56 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 0.00 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 +0.03 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 +0.05 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.08 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 +0.09 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.99 +0.12 34 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.16 +0.12 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.37 +0.15 34 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.59 +0.17 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 +0.21 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.09 +0.22 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 +0.24 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.96 +0.29 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.60 +0.30 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.36 +0.38 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 +0.36 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.87 +0.39 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.64 +0.37 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 +0.44 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.36 +0.48 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.28 +0.53 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.18 +0.55 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.09 +0.57 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.95 +0.47 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.02 +0.60 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.96 +0.52 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.05 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.07 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 +0.09 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.09 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 +0.12 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 +0.14 33 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 +0.15 34 0 0 0
30DEC26 18.00 P 1.60 1.60 1.60 1.59 +0.18 34 1 1 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.81 +0.18 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 +0.22 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 +0.23 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.61 +0.25 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.21 +0.28 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.88 +0.33 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.56 +0.32 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.32 +0.35 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.14 +0.42 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.93 +0.43 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 +0.44 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.61 +0.47 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.47 +0.53 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.35 +0.51 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.25 +0.53 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.13 +0.52 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.09 +0.56 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.03 +0.58 39 0 0 0
TOTAL PUT 993 42,237 +740
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$ 6.50
30DEC25 1.95 C 0.00 0.00 0.00 4.55 -0.30 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.50 -0.30 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.48 -0.22 371 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.30 -0.32 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.20 -0.30 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.09 -0.21 328 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.99 -0.21 316 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.89 -0.21 304 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.79 -0.21 293 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.60 -0.30 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.53 -0.30 211 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.43 -0.27 203 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.33 -0.27 195 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.20 -0.31 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.18 -0.27 226 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.01 -0.30 135 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.91 -0.30 129 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.81 -0.32 123 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.71 -0.30 118 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.61 -0.30 112 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.51 -0.30 107 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.41 -0.30 101 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.31 -0.33 96 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.21 -0.33 91 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.11 -0.33 86 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.07 -0.27 137 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.91 -0.32 77 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.81 -0.32 72 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.71 -0.33 68 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.61 -0.30 63 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.51 -0.30 59 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.26 -0.30 49 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.04 -0.29 62 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.79 -0.29 49 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.55 -0.29 40 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.34 -0.23 35 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.18 -0.20 33 0 15 0
30DEC25 6.75 C 0.11 0.11 0.09 0.09 -0.13 34 48 89 +48
30DEC25 7.00 C 0.07 0.07 0.05 0.04 -0.08 35 70 241 +33
30DEC25 7.25 C 0.03 0.03 0.02 0.02 -0.04 38 9 173 +3
30DEC25 7.50 C 0.02 0.02 0.01 0.01 -0.02 40 100 120 +7
30DEC25 7.75 C 0.01 0.01 0.01 0.01 0.00 48 1 222 -1
30DEC25 8.00 C 0.01 0.01 0.01 0.01 0.00 54 30 176 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 109 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 1.77 -0.28 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.63 -0.33 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.53 -0.29 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.33 -0.28 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.06 -0.32 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.87 -0.21 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.65 -0.27 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.50 -0.20 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.37 -0.16 39 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.26 -0.13 38 0 200 0
29JAN26 7.00 C 0.23 0.23 0.22 0.17 -0.11 37 24 285 +24
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.08 39 0 147 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.06 39 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.04 39 0 68 0
29JAN26 8.00 C 0.05 0.05 0.05 0.03 -0.03 39 40 121 +11
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.02 39 0 82 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 107 0
29JAN26 8.75 C 0.02 0.02 0.02 0.01 -0.01 42 10 33 +9
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JAN26 9.25 C 0.01 0.01 0.01 0.01 0.00 48 20 51 +20
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 1.80 -0.25 55 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.69 -0.27 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.56 -0.28 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.37 -0.24 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.12 -0.30 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.95 -0.22 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.77 -0.19 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.61 -0.18 39 0 0 0
26FEB26 6.50 C 0.54 0.54 0.54 0.48 -0.17 39 15 31 +12
26FEB26 6.75 C 0.42 0.42 0.42 0.37 -0.15 39 15 25 +14
26FEB26 7.00 C 0.00 0.00 0.00 0.28 -0.12 39 0 0 0
26FEB26 7.25 C 0.27 0.27 0.27 0.20 -0.11 38 35 65 +12
26FEB26 7.50 C 0.21 0.21 0.21 0.15 -0.09 39 35 48 +17
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.07 39 0 100 0
26FEB26 8.00 C 0.11 0.11 0.11 0.08 -0.06 39 40 83 +30
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.04 40 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.03 40 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.28 -0.24 123 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.20 -0.22 126 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.09 -0.25 117 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.99 -0.23 113 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.89 -0.24 108 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.79 -0.24 104 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.68 -0.27 96 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.59 -0.24 96 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.49 -0.24 92 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.39 -0.24 88 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.29 -0.26 85 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 -0.26 81 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 -0.22 78 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.98 -0.25 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 -0.24 74 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.80 -0.26 71 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.70 -0.25 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.60 -0.25 65 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.51 -0.23 64 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.41 -0.23 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.29 -0.28 54 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.22 -0.25 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.12 -0.22 55 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.02 -0.24 53 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.93 -0.23 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.83 -0.24 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.74 -0.24 48 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.65 -0.24 47 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.44 -0.21 45 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.23 -0.19 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.05 -0.18 43 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.86 -0.23 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.73 -0.20 41 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.16 41 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 -0.15 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 -0.13 40 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 -0.12 40 0 1 0
30MAR26 7.50 C 0.30 0.30 0.30 0.25 -0.10 40 1 21 0
30MAR26 7.75 C 0.23 0.23 0.23 0.19 -0.10 40 8 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.07 40 0 56 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 46 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.05 40 0 27 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.03 40 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.03 39 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.10 -0.22 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.99 -0.24 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.90 -0.26 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.81 -0.25 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.70 -0.27 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.63 -0.23 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.51 -0.26 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.42 -0.26 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.34 -0.25 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.26 -0.24 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.16 -0.24 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.08 -0.24 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.00 -0.22 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.92 -0.22 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.83 -0.23 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.73 -0.25 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.55 -0.24 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 -0.21 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.22 -0.20 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.19 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 -0.19 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.15 40 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.15 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 -0.13 40 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.12 40 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 -0.11 40 0 0 0
29JUN26 7.75 C 0.39 0.39 0.39 0.37 -0.11 40 8 53 +8
29JUN26 8.00 C 0.00 0.00 0.00 0.31 -0.11 39 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.10 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.10 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.08 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.07 39 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.06 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.23 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 -0.18 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.83 -0.21 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.18 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.17 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.15 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.24 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 -0.17 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.15 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.11 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 -0.11 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.10 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.10 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 -0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.07 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.08 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.08 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.07 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 -0.22 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.00 -0.20 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 -0.21 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 -0.20 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.20 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 -0.17 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.20 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.15 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.14 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 -0.16 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 -0.13 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.11 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.12 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.11 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.11 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.11 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.10 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.11 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 -0.10 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.10 40 0 1 0
TOTAL CALL 509 6,465 +247
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 273 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 247 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 238 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 228 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 220 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 211 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 203 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 108 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 93 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30DEC25 6.00 P 0.01 0.01 0.01 0.02 +0.01 31 20 281 +20
30DEC25 6.25 P 0.05 0.07 0.04 0.07 +0.04 32 77 398 +75
30DEC25 6.50 P 0.13 0.16 0.13 0.17 +0.09 33 9 382 -3
30DEC25 6.75 P 0.22 0.30 0.22 0.32 +0.14 32 6 844 -5
30DEC25 7.00 P 0.52 0.52 0.52 0.51 +0.19 27 2 276 0
30DEC25 7.25 P 0.63 0.63 0.63 0.76 +0.25 36 1 65 0
30DEC25 7.50 P 0.00 0.00 0.00 1.00 +0.26 0 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 1.29 +0.32 67 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.50 +0.26 0 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.75 +0.26 0 0 22 -99
30DEC25 8.50 P 0.00 0.00 0.00 2.00 +0.30 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.25 +0.30 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.50 +0.27 0 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.75 +0.30 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.00 +0.30 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.25 +0.30 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.50 +0.30 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.00 +0.30 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.00 +0.30 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.50 +0.30 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.00 +0.30 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
29JAN26 5.50 P 0.03 0.03 0.03 0.03 +0.01 35 50 79 +50
29JAN26 5.75 P 0.00 0.00 0.00 0.07 +0.03 37 0 129 0
29JAN26 6.00 P 0.11 0.12 0.11 0.13 +0.05 37 2 128 0
29JAN26 6.25 P 0.16 0.16 0.16 0.21 +0.07 36 15 108 +2
29JAN26 6.50 P 0.26 0.26 0.26 0.32 +0.11 36 14 81 0
29JAN26 6.75 P 0.41 0.45 0.41 0.47 +0.14 37 28 888 -3
29JAN26 7.00 P 0.57 0.57 0.57 0.64 +0.17 37 8 350 +8
29JAN26 7.25 P 0.72 0.76 0.72 0.83 +0.19 36 533 533 +436
29JAN26 7.50 P 0.00 0.00 0.00 1.05 +0.22 37 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.30 +0.30 43 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 +0.26 44 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.79 +0.28 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.00 +0.27 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 +0.26 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.53 +0.30 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.00 +0.24 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.25 +0.30 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.50 +0.25 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.00 +0.25 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.00 +0.25 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
26FEB26 5.25 P 0.04 0.04 0.04 0.04 0.00 36 1 7 +1
26FEB26 5.50 P 0.06 0.06 0.06 0.08 +0.02 37 30 107 +30
26FEB26 5.75 P 0.00 0.00 0.00 0.13 +0.04 37 0 92 0
26FEB26 6.00 P 0.20 0.20 0.20 0.21 +0.07 38 11 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.30 +0.08 37 0 5 0
26FEB26 6.50 P 0.41 0.41 0.41 0.42 +0.11 37 20 37 +5
26FEB26 6.75 P 0.00 0.00 0.00 0.57 +0.14 38 0 25 0
26FEB26 7.00 P 0.67 0.70 0.67 0.73 +0.16 38 257 261 +244
26FEB26 7.25 P 0.00 0.00 0.00 0.91 +0.17 38 0 65 0
26FEB26 7.50 P 1.10 1.10 1.10 1.07 +0.20 33 1 8 +1
26FEB26 7.75 P 0.00 0.00 0.00 1.33 +0.22 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.55 +0.28 39 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.82 +0.31 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.01 +0.28 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.25 +0.26 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.53 +0.30 50 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.00 +0.24 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 +0.03 40 0 17 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 +0.04 40 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 +0.05 39 0 15 0
30MAR26 6.00 P 0.27 0.27 0.27 0.30 +0.07 39 1 123 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.41 +0.09 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 +0.11 39 0 43 0
30MAR26 6.75 P 0.63 0.63 0.63 0.67 +0.13 40 1 17 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.83 +0.15 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 1.01 +0.18 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.19 +0.17 40 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.35 +0.14 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.58 +0.22 38 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.82 +0.20 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.01 +0.21 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.27 +0.27 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.53 +0.23 44 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.00 +0.23 0 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.25 +0.24 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.50 +0.24 0 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.50 +0.22 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.00 +0.23 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.00 +0.24 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.02 39 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.02 39 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.04 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.06 40 0 79 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.06 39 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.48 +0.08 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.59 +0.08 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 +0.06 38 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 +0.15 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.02 +0.13 40 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.19 +0.14 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 +0.15 40 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.57 +0.18 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 +0.20 42 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.96 +0.19 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.18 +0.21 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.21 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.60 +0.20 41 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 +0.19 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 +0.19 40 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.31 +0.23 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.53 +0.22 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 4.01 +0.23 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.50 +0.22 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.01 +0.24 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.00 +0.24 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.05 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.06 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.05 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.08 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.09 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 +0.09 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 +0.10 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 +0.12 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 +0.12 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 +0.11 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 +0.13 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.52 +0.15 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 +0.15 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 +0.18 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 +0.18 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 +0.20 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 +0.17 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 +0.18 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.23 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.18 42 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.36 +0.19 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 +0.25 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.05 +0.23 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.51 +0.20 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.01 +0.23 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.00 +0.24 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.04 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.04 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.04 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.05 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 +0.07 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 +0.07 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 +0.07 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.07 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 +0.09 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 +0.09 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.12 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 +0.14 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 +0.15 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.11 39 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.14 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.33 +0.13 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 +0.15 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.73 +0.18 39 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 +0.18 42 0 0 0
TOTAL PUT 1,087 7,034 +764
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$ 2.13
30DEC25 0.85 C 0.00 0.00 0.00 1.28 -0.10 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.18 -0.10 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 -0.10 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.93 -0.10 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.83 -0.10 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.74 -0.09 123 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.68 -0.10 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.64 -0.09 105 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.58 -0.10 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.53 -0.10 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.48 -0.10 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.43 -0.10 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.38 -0.09 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.34 -0.09 57 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.29 -0.08 50 0 10 0
30DEC25 1.90 C 0.00 0.00 0.00 0.24 -0.08 42 0 50 0
30DEC25 1.95 C 0.00 0.00 0.00 0.19 -0.08 35 0 251 0
30DEC25 2.00 C 0.16 0.16 0.16 0.15 -0.08 37 2 526 -2
30DEC25 2.10 C 0.10 0.10 0.10 0.09 -0.05 42 3 934 +3
30DEC25 2.20 C 0.05 0.06 0.04 0.05 -0.03 45 18 391 -7
30DEC25 2.30 C 0.03 0.04 0.02 0.02 -0.02 42 260 286 +112
30DEC25 2.40 C 0.01 0.02 0.01 0.01 -0.01 45 110 270 +42
30DEC25 2.50 C 0.01 0.01 0.01 0.01 0.00 56 4 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 100 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 134 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 161 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 166 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 171 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.54 -0.10 44 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.45 -0.08 48 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.40 -0.09 43 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.35 -0.09 38 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.31 -0.09 40 0 0 0
29JAN26 1.90 C 0.28 0.28 0.27 0.27 -0.09 40 17 22 +5
29JAN26 1.95 C 0.00 0.00 0.00 0.24 -0.08 43 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.21 -0.08 44 0 15 0
29JAN26 2.10 C 0.16 0.17 0.14 0.16 -0.06 47 21 95 +6
29JAN26 2.20 C 0.11 0.11 0.11 0.11 -0.06 45 1 35 +1
29JAN26 2.30 C 0.10 0.10 0.09 0.08 -0.04 47 3 96 +3
29JAN26 2.40 C 0.08 0.08 0.08 0.06 -0.03 49 3 1,018 +1
29JAN26 2.50 C 0.06 0.06 0.06 0.04 -0.02 49 11 138 0
29JAN26 2.60 C 0.05 0.05 0.05 0.03 -0.02 51 1 64 0
29JAN26 2.70 C 0.03 0.03 0.03 0.02 -0.01 51 1 335 0
29JAN26 2.80 C 0.02 0.02 0.02 0.01 -0.01 48 1 433 -1
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 98 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.55 -0.09 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.51 -0.08 46 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.46 -0.09 42 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.42 -0.09 43 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.37 -0.09 39 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.33 -0.09 39 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.30 -0.08 41 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.27 -0.07 42 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.19 -0.06 44 0 1 0
26FEB26 2.20 C 0.15 0.15 0.15 0.15 -0.07 45 4 35 +4
26FEB26 2.30 C 0.00 0.00 0.00 0.11 -0.06 45 0 165 0
26FEB26 2.40 C 0.00 0.00 0.00 0.08 -0.06 44 0 55 0
26FEB26 2.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 366 0
26FEB26 2.60 C 0.00 0.00 0.00 0.04 -0.04 44 0 1,690 0
26FEB26 2.70 C 0.07 0.07 0.07 0.03 -0.04 45 14 16 +14
26FEB26 2.80 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 -0.03 41 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.29 -0.09 76 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.24 -0.09 70 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.19 -0.09 63 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.14 -0.09 57 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.05 -0.08 72 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.95 -0.08 62 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.90 -0.09 58 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.85 -0.09 54 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.76 -0.08 55 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.71 -0.08 51 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.66 -0.09 47 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.62 -0.09 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.57 -0.09 45 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.53 -0.09 46 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.49 -0.09 46 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.44 -0.09 42 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.41 -0.09 45 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.38 -0.08 46 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.31 -0.08 45 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 33 0
30MAR26 2.10 C 0.00 0.00 0.00 0.24 -0.07 47 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.20 -0.06 48 0 10 0
30MAR26 2.30 C 0.17 0.17 0.17 0.17 -0.04 50 1 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.14 -0.03 50 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.09 -0.03 50 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.07 -0.03 50 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.06 -0.02 51 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.04 -0.02 48 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.02 -0.02 46 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.25 -0.09 59 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.20 -0.09 54 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.15 -0.09 49 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.10 -0.09 44 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.05 -0.09 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.01 -0.08 50 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.96 -0.09 47 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.91 -0.09 43 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.87 -0.08 47 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.82 -0.09 44 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.78 -0.08 46 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.74 -0.08 46 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.70 -0.08 47 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.66 -0.07 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.58 -0.08 45 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.55 -0.07 46 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
29JUN26 1.80 C 0.55 0.55 0.55 0.48 -0.07 46 5 20 +3
29JUN26 1.85 C 0.00 0.00 0.00 0.45 -0.07 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.42 -0.07 46 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.40 -0.06 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.37 -0.06 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.33 -0.06 48 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.28 -0.07 47 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.24 -0.07 47 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 -0.04 49 0 899 0
29JUN26 2.50 C 0.00 0.00 0.00 0.19 -0.05 49 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.16 -0.05 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.14 -0.04 49 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.12 -0.04 48 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 -0.02 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 -0.02 50 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.77 -0.08 44 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.74 -0.07 46 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.70 -0.08 46 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.67 -0.07 47 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.64 -0.07 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.60 -0.07 46 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.57 -0.07 46 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.55 -0.06 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.52 -0.06 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.47 -0.06 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.07 47 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 -0.06 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 -0.07 48 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.33 -0.06 49 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.29 -0.07 49 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 -0.06 49 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.06 48 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 -0.05 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.18 -0.05 48 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.05 48 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 -0.04 49 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.03 50 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.04 48 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.03 48 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.03 47 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.03 41 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.03 38 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 -0.07 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.68 -0.07 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.65 -0.07 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.60 -0.06 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.55 -0.06 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 -0.06 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 -0.06 50 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 -0.07 49 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 -0.06 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.05 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.05 48 0 539 0
TOTAL CALL 480 17,442 +184
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 254 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 226 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 213 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 201 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 189 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 178 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 167 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 147 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 110 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 102 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 85 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 108 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 394 0
30DEC25 2.00 P 0.01 0.01 0.01 0.02 +0.01 39 12 693 +11
30DEC25 2.10 P 0.05 0.05 0.05 0.05 +0.03 38 20 1,023 +11
30DEC25 2.20 P 0.10 0.10 0.10 0.10 +0.04 34 1 486 0
30DEC25 2.30 P 0.00 0.00 0.00 0.19 +0.06 44 0 75 0
30DEC25 2.40 P 0.00 0.00 0.00 0.28 +0.08 48 0 167 0
30DEC25 2.50 P 0.38 0.38 0.38 0.38 +0.08 59 1 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.47 +0.08 0 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.58 +0.09 79 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.68 +0.09 88 0 51 0
30DEC25 2.90 P 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.88 +0.09 105 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.98 +0.09 113 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.08 +0.09 120 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.67 +0.08 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 23 0
29JAN26 1.85 P 0.00 0.00 0.00 0.03 +0.01 44 0 18 0
29JAN26 1.90 P 0.03 0.03 0.03 0.04 +0.01 44 2 50 +2
29JAN26 1.95 P 0.00 0.00 0.00 0.06 +0.02 46 0 15 0
29JAN26 2.00 P 0.06 0.07 0.06 0.07 +0.01 44 9 60 +8
29JAN26 2.10 P 0.00 0.00 0.00 0.12 +0.03 46 0 47 0
29JAN26 2.20 P 0.00 0.00 0.00 0.18 +0.04 48 0 77 0
29JAN26 2.30 P 0.00 0.00 0.00 0.25 +0.05 50 0 16 0
29JAN26 2.40 P 0.30 0.30 0.30 0.33 +0.07 52 2 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.41 +0.07 52 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.50 +0.07 55 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.60 +0.09 61 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.69 +0.09 61 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.79 +0.10 67 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.88 +0.09 64 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.98 +0.09 69 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.08 +0.09 73 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.18 +0.09 78 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.28 +0.09 81 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.38 +0.09 85 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.48 +0.09 89 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.58 +0.09 93 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.68 +0.09 96 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.78 +0.09 100 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.28 +0.09 115 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.38 +0.09 118 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.58 +0.09 124 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.78 +0.09 129 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
26FEB26 1.85 P 0.00 0.00 0.00 0.05 0.00 43 0 164 0
26FEB26 1.90 P 0.06 0.06 0.06 0.06 0.00 42 1 101 +1
26FEB26 1.95 P 0.00 0.00 0.00 0.08 0.00 43 0 286 0
26FEB26 2.00 P 0.09 0.09 0.09 0.09 0.00 40 1 60 +1
26FEB26 2.10 P 0.14 0.14 0.14 0.14 +0.01 42 1 9 0
26FEB26 2.20 P 0.00 0.00 0.00 0.20 +0.02 43 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.27 +0.02 45 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.34 +0.03 45 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.42 +0.04 46 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.51 +0.04 48 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.60 +0.05 50 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.70 +0.06 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.80 +0.08 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.90 +0.09 64 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.00 +0.09 68 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.09 +0.09 66 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.19 +0.10 70 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.29 +0.10 74 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.38 +0.09 70 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.48 +0.09 73 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.58 +0.09 76 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.68 +0.09 79 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.78 +0.09 81 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.28 +0.09 94 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.38 +0.09 96 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.48 +0.09 99 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.58 +0.09 101 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.68 +0.09 103 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.78 +0.09 105 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 +0.01 46 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 +0.01 48 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 +0.01 48 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.06 +0.01 48 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.07 +0.01 46 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.09 +0.02 48 0 5 0
30MAR26 1.90 P 0.09 0.09 0.09 0.10 +0.01 46 4 243 +4
30MAR26 1.95 P 0.11 0.11 0.11 0.12 +0.02 46 2 4 +2
30MAR26 2.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 42 0
30MAR26 2.10 P 0.18 0.18 0.18 0.20 +0.03 49 1 21 +1
30MAR26 2.20 P 0.25 0.25 0.25 0.25 +0.04 48 1 46 +1
30MAR26 2.30 P 0.00 0.00 0.00 0.32 +0.05 49 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.39 +0.04 50 0 16 0
30MAR26 2.50 P 0.00 0.00 0.00 0.47 +0.05 52 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.55 +0.06 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 +0.06 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.72 +0.06 53 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.82 +0.07 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.91 +0.07 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.01 +0.08 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.10 +0.07 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.21 +0.10 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.30 +0.09 68 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.39 +0.09 66 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.49 +0.09 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.58 +0.09 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.68 +0.09 68 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.78 +0.09 70 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.88 +0.09 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.98 +0.09 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.08 +0.09 77 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 0.00 42 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 0.00 44 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 +0.01 48 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 +0.01 48 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.08 +0.01 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.09 0.00 46 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.13 +0.01 47 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 +0.01 48 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.17 +0.02 48 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.27 +0.03 48 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 +0.03 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 +0.05 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 +0.04 50 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 +0.05 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.61 +0.05 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 +0.05 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.77 +0.04 51 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.86 +0.05 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.95 +0.05 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 +0.06 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.13 +0.06 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.23 +0.07 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.32 +0.07 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.41 +0.07 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.50 +0.07 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.60 +0.07 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.69 +0.07 58 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.79 +0.08 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.88 +0.07 58 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.98 +0.08 59 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.08 +0.08 61 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 46 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 46 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 0.00 47 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 +0.01 48 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 0.00 47 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 +0.01 48 0 9 0
29SEP26 1.75 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.17 0.00 47 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.19 0.00 46 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.24 +0.01 47 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 +0.01 46 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 +0.02 48 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 +0.03 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 +0.04 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.66 +0.03 50 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.74 +0.03 51 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.82 +0.03 51 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.99 +0.04 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 +0.05 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.16 +0.04 53 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 +0.06 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 +0.06 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.44 +0.06 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 +0.07 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.63 +0.07 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.72 +0.07 58 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.81 +0.06 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.91 +0.07 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.00 +0.07 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 +0.07 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 +0.01 48 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 0.00 47 0 2 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30DEC26 2.00 P 0.30 0.30 0.30 0.30 0.00 46 1 2 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30DEC26 2.20 P 0.41 0.41 0.41 0.42 +0.01 47 1 1 +1
30DEC26 2.30 P 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.64 +0.04 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 +0.03 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.86 +0.03 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.94 +0.03 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.02 +0.03 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.11 +0.04 52 0 0 0
TOTAL PUT 60 9,295 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 96.50
30DEC25 47.00 C 0.00 0.00 0.00 49.56 -3.37 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 48.56 -2.76 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.56 -2.84 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.57 -2.83 106 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.07 -2.83 91 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.57 -2.77 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.07 -2.87 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.58 -3.48 72 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.08 -3.44 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.58 -2.85 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.09 -2.77 56 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.59 -2.77 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.09 -2.86 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.60 -2.77 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.10 -2.77 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.60 -2.77 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.11 -2.87 26 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 11.61 -3.20 0 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 9.23 -2.66 29 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 6.73 -2.62 22 0 15 0
30DEC25 92.50 C 5.13 5.13 5.13 4.56 -2.45 23 15 61 -15
30DEC25 95.00 C 0.00 0.00 0.00 2.63 -2.23 21 0 280 0
30DEC25 97.50 C 1.43 1.43 1.30 1.31 -1.63 21 16 441 -16
30DEC25 100.00 C 0.95 0.95 0.51 0.59 -0.92 22 45 295 +2
30DEC25 102.50 C 0.34 0.34 0.23 0.21 -0.52 22 51 519 -15
30DEC25 105.00 C 0.16 0.16 0.12 0.06 -0.22 22 21 215 -10
30DEC25 107.50 C 0.06 0.06 0.06 0.02 -0.07 23 138 201 -92
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.77 -2.65 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.28 -2.86 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.79 -3.05 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.13 -3.61 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.83 -2.76 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.11 -3.00 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.65 -3.16 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.65 -2.40 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 7.38 -2.85 20 0 15 0
29JAN26 92.50 C 6.22 6.28 6.22 5.61 -2.14 22 30 121 +15
29JAN26 95.00 C 0.00 0.00 0.00 3.95 -2.04 21 0 63 0
29JAN26 97.50 C 2.65 2.65 2.57 2.66 -1.67 21 61 156 +47
29JAN26 100.00 C 1.81 1.81 1.64 1.74 -1.17 22 4 119 +4
29JAN26 102.50 C 1.30 1.31 1.02 1.07 -0.91 22 54 148 +33
29JAN26 105.00 C 0.76 0.76 0.66 0.61 -0.62 22 18 237 +18
29JAN26 107.50 C 0.00 0.00 0.00 0.33 -0.40 22 0 149 0
29JAN26 110.00 C 0.00 0.00 0.00 0.17 -0.24 22 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 -0.13 22 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.07 22 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.04 22 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 14 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.46 -2.77 20 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.80 -3.04 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.23 -3.51 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.94 -2.86 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.43 -2.68 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.18 -3.30 17 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.02 -2.34 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.09 -2.50 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 6.48 -1.97 22 0 52 0
26FEB26 95.00 C 0.00 0.00 0.00 4.92 -1.97 22 0 96 0
26FEB26 97.50 C 3.76 3.76 3.73 3.62 -1.71 22 19 108 +19
26FEB26 100.00 C 2.69 2.73 2.69 2.68 -1.36 22 20 80 +20
26FEB26 102.50 C 2.02 2.02 2.02 1.86 -1.13 22 15 101 0
26FEB26 105.00 C 0.00 0.00 0.00 1.25 -0.88 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.82 -0.66 22 0 59 0
26FEB26 110.00 C 0.73 0.73 0.73 0.52 -0.48 22 1 33 -1
26FEB26 112.50 C 0.62 0.62 0.62 0.32 -0.33 22 15 45 +15
26FEB26 115.00 C 0.00 0.00 0.00 0.19 -0.23 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.11 -0.15 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.07 -0.09 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.04 -0.06 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.03 22 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 49.85 -3.08 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.88 -2.57 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.87 -2.58 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.87 -2.53 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.39 -2.77 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.91 -3.00 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.43 -2.77 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.95 -3.11 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.47 -3.05 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.98 -2.77 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 29.60 -2.67 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.77 -2.93 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.77 -2.47 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.10 -2.74 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.33 -3.41 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.30 -2.50 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.55 -2.56 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 12.43 -3.05 18 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.61 -2.45 22 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.88 -2.40 23 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 7.11 -1.83 22 0 454 0
30MAR26 95.00 C 0.00 0.00 0.00 5.58 -1.95 22 0 643 0
30MAR26 97.50 C 0.00 0.00 0.00 4.41 -1.62 22 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 3.41 -1.49 23 0 89 0
30MAR26 102.50 C 2.72 2.72 2.72 2.63 -1.14 23 1 114 0
30MAR26 105.00 C 0.00 0.00 0.00 1.96 -0.93 23 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.42 -0.74 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.01 -0.58 23 0 50 0
30MAR26 112.50 C 0.90 0.90 0.90 0.71 -0.44 23 1 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.49 -0.33 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.33 -0.24 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.22 -0.17 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 -0.13 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 -0.08 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.06 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.95 -3.11 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.47 -3.05 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.99 -2.76 21 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.60 -2.67 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.08 -3.24 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.77 -2.57 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.10 -2.85 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.78 -3.23 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.57 -2.72 20 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.64 -2.69 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.96 -2.20 23 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.59 -3.13 21 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 9.97 -2.86 21 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.48 -2.16 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 7.22 -2.36 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 6.20 -1.85 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 5.02 -1.89 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.31 -1.38 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.54 -1.13 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.87 -1.04 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.30 -0.98 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.82 -0.86 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.45 -0.74 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 1.13 -0.62 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.88 -0.52 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.66 -0.46 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.50 -0.34 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.39 -0.29 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.70 -2.95 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.40 -2.92 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.10 -3.06 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.00 -2.73 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.79 -2.80 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.49 -2.92 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.73 -3.11 21 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.68 -1.72 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.30 -2.93 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.69 -2.79 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.59 -2.28 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.02 -2.33 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.25 -1.73 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.85 -1.89 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.90 -1.67 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.21 -1.38 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.41 -1.26 23 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.80 -0.93 23 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 3.23 -0.88 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.74 -0.80 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.21 -0.80 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.92 -0.61 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.53 -0.55 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.29 -0.45 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.05 -0.40 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.63 -2.85 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.50 -3.15 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.56 -2.57 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.70 -2.91 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.91 -2.81 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.25 -2.31 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.67 -2.26 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.61 -1.75 23 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.84 -2.06 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.55 -2.00 22 0 0 0
30DEC26 97.50 C 8.70 8.75 8.70 9.42 -1.85 22 15 15 +15
30DEC26 100.00 C 0.00 0.00 0.00 8.32 -1.81 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.62 -1.42 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.48 -1.59 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.73 -1.44 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.99 -1.37 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.38 -1.25 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.80 -1.15 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.32 -1.06 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.96 -0.85 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.56 -0.81 23 0 4 0
TOTAL CALL 540 8,458 +39
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 53 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 41 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 430 0
30DEC25 90.00 P 0.00 0.00 0.00 0.11 +0.08 22 0 328 0
30DEC25 92.50 P 0.30 0.44 0.30 0.38 +0.26 22 15 325 -8
30DEC25 95.00 P 0.67 1.02 0.67 1.01 +0.61 21 96 493 +13
30DEC25 97.50 P 1.60 2.00 1.60 2.27 +1.22 22 20 1,140 0
30DEC25 100.00 P 3.98 4.10 3.98 3.95 +1.78 22 16 257 +3
30DEC25 102.50 P 6.35 6.35 6.35 6.12 +2.24 22 1 192 0
30DEC25 105.00 P 0.00 0.00 0.00 8.72 +2.63 32 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 11.33 +2.82 41 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 13.50 +2.43 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.48 +3.05 58 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.06 +3.31 66 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.48 +3.23 70 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.21 +3.46 82 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.37 +3.12 76 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 29.36 +3.61 97 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 31.41 +3.16 88 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.05 +0.03 22 0 298 0
29JAN26 85.00 P 0.21 0.21 0.21 0.13 +0.07 22 3 71 +3
29JAN26 87.50 P 0.00 0.00 0.00 0.32 +0.17 22 0 65 0
29JAN26 90.00 P 0.63 0.71 0.63 0.68 +0.34 22 8 101 +3
29JAN26 92.50 P 1.20 1.28 1.10 1.21 +0.51 21 59 231 +39
29JAN26 95.00 P 1.85 2.03 1.85 2.08 +0.80 21 46 260 +46
29JAN26 97.50 P 3.24 3.24 3.24 3.36 +1.18 22 1 464 -1
29JAN26 100.00 P 4.90 4.90 4.50 4.88 +1.58 21 30 84 +24
29JAN26 102.50 P 0.00 0.00 0.00 6.88 +2.04 23 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 8.84 +2.04 22 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 11.43 +2.52 27 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.91 +2.69 31 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.48 +3.05 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.06 +3.31 40 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.63 +2.83 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.21 +2.84 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.43 +3.18 48 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 29.36 +3.50 58 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 31.41 +3.05 54 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.09 +0.04 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.19 +0.08 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.38 +0.15 22 0 82 0
26FEB26 87.50 P 0.00 0.00 0.00 0.70 +0.26 22 0 171 0
26FEB26 90.00 P 1.20 1.23 1.10 1.22 +0.44 22 3 177 +3
26FEB26 92.50 P 1.64 1.64 1.64 1.89 +0.61 22 1 182 +1
26FEB26 95.00 P 2.60 2.87 2.60 2.84 +0.88 22 21 85 +10
26FEB26 97.50 P 0.00 0.00 0.00 4.08 +1.20 22 0 77 0
26FEB26 100.00 P 5.60 5.60 5.60 5.61 +1.53 22 15 49 +15
26FEB26 102.50 P 0.00 0.00 0.00 7.50 +1.93 23 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 9.51 +2.24 24 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 11.70 +2.28 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.04 +2.48 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.50 +2.79 29 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.06 +3.25 33 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.63 +2.83 37 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.21 +2.84 41 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 26.44 +3.08 40 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.36 +2.84 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 31.91 +3.14 51 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 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.18 +0.08 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.33 +0.13 23 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.57 +0.22 23 0 109 0
30MAR26 85.00 P 0.93 0.93 0.93 0.95 +0.34 23 15 659 +15
30MAR26 87.50 P 0.00 0.00 0.00 1.45 +0.46 23 0 1,299 0
30MAR26 90.00 P 2.09 2.09 2.09 2.08 +0.57 23 1 485 0
30MAR26 92.50 P 0.00 0.00 0.00 2.91 +0.74 22 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 4.02 +1.04 22 0 97 0
30MAR26 97.50 P 0.00 0.00 0.00 5.43 +1.39 23 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 6.88 +1.57 23 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 8.82 +1.99 24 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 10.72 +1.98 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 12.40 +1.86 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.95 +2.32 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.23 +3.32 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.58 +2.64 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.99 +2.65 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.44 +2.71 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.59 +3.12 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.44 +2.80 37 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.96 +2.82 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.37 +0.08 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.59 +0.13 22 0 105 0
29JUN26 80.00 P 1.00 1.00 1.00 0.90 +0.19 22 15 110 +15
29JUN26 82.50 P 0.00 0.00 0.00 1.31 +0.26 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.85 +0.40 22 0 30 0
29JUN26 87.50 P 2.38 2.47 2.38 2.53 +0.58 22 3 40 +2
29JUN26 90.00 P 0.00 0.00 0.00 3.35 +0.74 23 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 4.32 +0.92 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 5.39 +0.99 22 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 6.66 +1.22 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.07 +1.31 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 9.51 +1.04 21 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 11.78 +1.61 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.28 +2.04 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 15.75 +2.46 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.88 +2.36 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.11 +2.22 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.41 +3.07 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.74 +2.76 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.17 +3.67 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.46 +2.82 29 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.09 +2.95 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.07 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 +0.10 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 +0.14 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 +0.19 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.16 +0.26 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 +0.36 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.14 +0.44 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.72 +0.53 23 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 3.42 +0.63 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.30 +0.81 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.30 +0.93 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.47 +1.12 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 7.63 +1.17 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.99 +1.28 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.15 +2.11 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.86 +2.10 24 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 14.68 +2.55 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.63 +2.55 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.49 +2.86 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.58 +2.39 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.96 +3.48 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.03 +2.40 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.40 +3.55 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.46 +2.39 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.09 +2.80 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 +0.10 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.30 +0.16 23 0 6 0
30DEC26 77.50 P 2.14 2.14 2.14 1.75 +0.24 23 3 24 +3
30DEC26 80.00 P 2.63 2.63 2.63 2.28 +0.26 23 3 4 +3
30DEC26 82.50 P 0.00 0.00 0.00 2.89 +0.30 23 0 0 0
30DEC26 85.00 P 4.10 4.10 4.10 3.66 +0.43 23 3 3 +3
30DEC26 87.50 P 0.00 0.00 0.00 4.50 +0.49 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 5.47 +0.59 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.57 +0.71 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.76 +0.79 24 0 1 0
30DEC26 97.50 P 9.45 9.45 9.45 9.11 +1.17 24 10 10 +10
30DEC26 100.00 P 0.00 0.00 0.00 10.52 +1.07 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.11 +1.20 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.75 +1.29 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.54 +1.45 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.39 +1.56 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.37 +1.75 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.40 +1.92 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.53 +2.09 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.71 +2.07 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 27.96 +2.16 26 0 0 0
TOTAL PUT 388 11,394 +202
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$ 3.00
30DEC25 1.70 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.60 -0.02 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.50 -0.03 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.31 -0.02 35 0 7 0
30DEC25 2.80 C 0.00 0.00 0.00 0.23 -0.01 40 0 50 0
30DEC25 2.90 C 0.15 0.15 0.15 0.15 -0.02 37 1 230 +1
30DEC25 3.00 C 0.08 0.09 0.08 0.09 -0.02 36 8 109 +3
30DEC25 3.10 C 0.05 0.05 0.05 0.05 -0.02 36 1 48 0
30DEC25 3.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 232 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 43 0 782 0
30DEC25 3.40 C 0.01 0.01 0.01 0.01 0.00 43 19 1,157 -19
30DEC25 3.50 C 0.01 0.01 0.01 0.01 0.00 50 5 528 -5
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JAN26 2.10 C 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.72 0.00 48 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.62 0.00 42 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.53 0.00 42 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.23 -0.01 40 0 13 0
29JAN26 3.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.13 -0.02 39 0 24 0
29JAN26 3.20 C 0.09 0.09 0.09 0.10 -0.01 41 3 51 0
29JAN26 3.30 C 0.07 0.07 0.07 0.07 -0.01 40 2 110 0
29JAN26 3.40 C 0.00 0.00 0.00 0.05 -0.01 40 0 3,025 0
29JAN26 3.50 C 0.04 0.04 0.04 0.04 0.00 42 10 238 +10
29JAN26 3.60 C 0.00 0.00 0.00 0.03 0.00 43 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.02 0.00 43 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
26FEB26 2.10 C 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.83 0.00 47 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.73 0.00 41 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.56 0.00 42 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.19 -0.01 42 0 11 0
26FEB26 3.20 C 0.16 0.16 0.16 0.15 -0.02 41 15 48 +15
26FEB26 3.30 C 0.12 0.12 0.12 0.13 0.00 43 2 104 +2
26FEB26 3.40 C 0.00 0.00 0.00 0.09 -0.01 40 0 220 0
26FEB26 3.50 C 0.00 0.00 0.00 0.08 0.00 43 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.06 -0.01 42 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.05 0.00 43 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.04 0.00 44 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.03 0.00 43 0 240 0
26FEB26 4.00 C 0.03 0.03 0.03 0.02 0.00 42 3 403 -3
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.32 0.00 52 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.27 0.00 49 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.22 0.00 46 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.17 0.00 43 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.13 +0.01 51 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.08 +0.01 49 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.03 0.00 46 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.94 0.00 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.76 +0.01 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.59 -0.02 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.52 -0.01 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.47 0.00 45 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 -0.02 42 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.21 -0.01 43 0 50 0
30MAR26 3.30 C 0.18 0.18 0.18 0.18 0.00 44 90 308 +90
30MAR26 3.40 C 0.00 0.00 0.00 0.15 -0.01 44 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.10 -0.01 43 0 6 0
30MAR26 3.70 C 0.09 0.09 0.09 0.09 -0.01 44 2 7 +2
30MAR26 3.80 C 0.00 0.00 0.00 0.07 -0.01 43 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.06 -0.01 44 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 127 0
30MAR26 4.10 C 0.04 0.04 0.04 0.04 -0.01 44 3 132 +3
30MAR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 43 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 41 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.34 0.00 48 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.29 0.00 46 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.24 -0.01 43 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.20 +0.01 46 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.15 -0.01 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.11 0.00 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.06 -0.01 43 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.97 -0.01 42 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 -0.01 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 0.00 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 -0.01 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 -0.01 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.48 -0.02 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.44 -0.01 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 -0.01 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN26 3.50 C 0.23 0.23 0.23 0.23 0.00 44 6 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 0.00 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 0.00 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 0.00 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.01 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 0.00 45 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.01 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 0.00 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 -0.02 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.02 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.01 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 -0.02 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.01 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.35 -0.01 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 -0.02 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.01 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 -0.01 45 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.01 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 0.00 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 0.00 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 -0.02 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.02 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 -0.02 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 -0.03 41 0 10 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 3 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.01 45 0 23 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
TOTAL CALL 170 19,521 +99
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 116 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 263 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 0.00 43 0 316 0
30DEC25 2.90 P 0.05 0.05 0.05 0.06 0.00 43 13 371 +13
30DEC25 3.00 P 0.00 0.00 0.00 0.10 0.00 42 3 1,875 0
30DEC25 3.10 P 0.15 0.15 0.14 0.16 +0.01 42 10 255 -8
30DEC25 3.20 P 0.00 0.00 0.00 0.23 +0.01 41 0 729 0
30DEC25 3.30 P 0.34 0.34 0.34 0.32 +0.01 45 2 565 -2
30DEC25 3.40 P 0.00 0.00 0.00 0.41 +0.01 46 0 733 0
30DEC25 3.50 P 0.00 0.00 0.00 0.52 +0.02 63 0 592 0
30DEC25 3.60 P 0.00 0.00 0.00 0.60 0.00 0 0 49 -113
30DEC25 3.70 P 0.00 0.00 0.00 0.71 +0.01 67 0 18 0
30DEC25 3.80 P 0.00 0.00 0.00 0.80 0.00 0 0 106 0
30DEC25 3.90 P 0.00 0.00 0.00 0.90 0.00 0 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 1.01 0.00 86 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.21 +0.02 98 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.51 +0.01 113 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 41 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 42 0 11 0
29JAN26 2.60 P 0.04 0.04 0.04 0.04 0.00 44 54 74 +34
29JAN26 2.70 P 0.00 0.00 0.00 0.06 0.00 43 0 40 0
29JAN26 2.80 P 0.09 0.09 0.09 0.09 0.00 43 5 315 0
29JAN26 2.90 P 0.00 0.00 0.00 0.12 0.00 41 0 198 0
29JAN26 3.00 P 0.18 0.18 0.17 0.17 0.00 41 11 810 0
29JAN26 3.10 P 0.22 0.22 0.22 0.23 0.00 42 15 74 0
29JAN26 3.20 P 0.00 0.00 0.00 0.29 0.00 41 0 6,586 0
29JAN26 3.30 P 0.00 0.00 0.00 0.36 0.00 40 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.44 0.00 40 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.53 0.00 42 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.62 +0.01 43 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.71 0.00 42 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.81 +0.01 46 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.91 0.00 49 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 1.01 0.00 53 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.11 0.00 57 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.21 +0.02 60 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.51 0.00 70 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.60 0.00 0 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.71 0.00 75 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 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 0.00 43 0 17 0
26FEB26 2.70 P 0.00 0.00 0.00 0.10 0.00 44 0 20 0
26FEB26 2.80 P 0.12 0.12 0.12 0.13 0.00 42 5 26 0
26FEB26 2.90 P 0.00 0.00 0.00 0.17 0.00 42 0 84 0
26FEB26 3.00 P 0.00 0.00 0.00 0.22 0.00 42 0 31 0
26FEB26 3.10 P 0.00 0.00 0.00 0.28 0.00 43 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.34 0.00 42 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 0.00 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.49 0.00 44 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.56 0.00 42 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.65 0.00 44 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.73 0.00 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.92 +0.01 45 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.02 +0.01 48 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.11 0.00 47 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.21 -0.01 49 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.31 -0.01 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.41 0.00 55 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.51 0.00 57 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.61 0.00 60 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.71 0.00 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.81 0.00 64 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.91 0.00 66 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 57 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 47 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 0.00 0.00 0.00 0.08 0.00 44 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.10 0.00 43 0 213 0
30MAR26 2.70 P 0.13 0.13 0.13 0.13 -0.01 42 5 321 +5
30MAR26 2.80 P 0.00 0.00 0.00 0.17 -0.01 43 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.21 -0.01 42 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.27 0.00 44 0 205 0
30MAR26 3.10 P 0.00 0.00 0.00 0.33 +0.01 44 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.39 0.00 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.45 0.00 43 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.52 0.00 43 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.60 0.00 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.68 0.00 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.77 +0.01 45 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.86 0.00 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.03 -0.01 45 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.13 +0.01 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.22 -0.01 47 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.41 -0.01 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.52 +0.01 54 0 45 -5
30MAR26 4.60 P 0.00 0.00 0.00 1.61 0.00 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.71 0.00 54 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.81 0.00 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.91 0.00 58 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 0.00 41 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 0.00 43 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 0.00 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.12 0.00 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 0.19 +0.01 45 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.23 0.00 44 0 112 0
29JUN26 2.80 P 0.00 0.00 0.00 0.28 +0.02 45 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 0.00 44 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.38 +0.01 45 0 112 0
29JUN26 3.10 P 0.43 0.43 0.43 0.44 +0.01 45 10 30 +10
29JUN26 3.20 P 0.00 0.00 0.00 0.50 +0.01 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 0.00 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.64 +0.01 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.71 +0.01 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.78 +0.01 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.86 +0.01 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.94 +0.01 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 +0.02 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 +0.01 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 +0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.28 0.00 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 0.00 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 0.00 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.55 0.00 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.64 0.00 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.73 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.83 +0.01 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 0.00 49 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 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 0.00 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 +0.01 46 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 0.00 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 0.00 46 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 0.00 46 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 +0.01 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 +0.01 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 +0.01 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 0.00 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.94 0.00 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 +0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 +0.01 48 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 +0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.35 +0.01 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 +0.01 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 +0.01 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.62 +0.02 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.71 +0.01 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 +0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.90 +0.02 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 +0.01 54 0 180 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 0.00 45 0 100 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 0.00 45 0 6 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 -0.01 45 0 60 0
30DEC26 2.40 P 0.23 0.23 0.23 0.23 0.00 45 10 120 +10
30DEC26 2.50 P 0.00 0.00 0.00 0.27 0.00 45 0 45 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 0.00 45 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 0.00 45 0 5 0
30DEC26 2.90 P 0.48 0.48 0.48 0.47 0.00 46 5 10 +5
30DEC26 3.00 P 0.00 0.00 0.00 0.52 0.00 46 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 0.00 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 0.00 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.85 +0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.92 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 0.00 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 0.00 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 +0.01 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 +0.01 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 0.00 48 0 10 0
TOTAL PUT 148 23,155 -51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.60
30DEC25 37.00 C 0.00 0.00 0.00 24.65 -0.96 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.65 -0.96 69 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.65 -0.96 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.63 -1.61 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.65 -0.96 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.65 -0.97 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.66 -0.96 62 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.66 -0.96 56 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.66 -0.96 50 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.62 -1.00 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.66 -1.14 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.66 -0.95 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.66 -0.97 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.67 -0.97 38 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 9.19 -0.96 36 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.83 -0.88 39 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 4.46 -0.95 32 0 43 0
30DEC25 60.00 C 0.00 0.00 0.00 2.53 -0.78 31 0 33 0
30DEC25 62.50 C 1.80 1.80 1.35 1.16 -0.58 30 4 118 +1
30DEC25 65.00 C 0.69 0.76 0.69 0.46 -0.34 31 5 154 -1
30DEC25 67.50 C 0.32 0.34 0.32 0.15 -0.15 31 32 242 +20
30DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.06 31 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 123 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 178 0
30DEC25 77.50 C 0.02 0.02 0.02 0.01 0.00 43 2 57 -2
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.78 -0.84 32 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.26 -0.72 62 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.66 -1.14 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.89 -0.95 39 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.92 -1.29 38 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.87 -1.02 32 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.28 -1.49 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.40 -0.93 33 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.44 -0.84 33 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 3.75 -0.74 32 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 2.44 -0.64 31 0 290 0
29JAN26 65.00 C 0.00 0.00 0.00 1.60 -0.44 32 0 270 0
29JAN26 67.50 C 1.30 1.40 0.97 0.96 -0.34 32 52 269 +43
29JAN26 70.00 C 0.00 0.00 0.00 0.54 -0.23 32 0 222 0
29JAN26 72.50 C 0.41 0.41 0.41 0.29 -0.15 32 2 121 +2
29JAN26 75.00 C 0.00 0.00 0.00 0.15 -0.09 32 0 47 0
29JAN26 77.50 C 0.21 0.23 0.21 0.08 -0.05 33 10 88 +2
29JAN26 80.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.04 -0.87 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.26 -0.75 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.03 -1.13 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.05 -0.95 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.92 -1.52 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.29 -1.19 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.05 -1.11 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.69 -1.33 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.09 -0.78 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.53 -0.73 31 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 3.30 -0.61 32 0 25 0
26FEB26 65.00 C 0.00 0.00 0.00 2.38 -0.48 32 0 6 0
26FEB26 67.50 C 2.00 2.00 2.00 1.67 -0.37 33 15 45 +15
26FEB26 70.00 C 0.00 0.00 0.00 1.11 -0.28 32 0 50 0
26FEB26 72.50 C 0.00 0.00 0.00 0.72 -0.20 32 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.46 -0.14 32 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.28 -0.10 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.17 -0.07 32 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.90 -0.88 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.91 -0.81 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.70 -1.27 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.74 -1.50 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.03 -0.95 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.59 -0.39 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.59 -1.01 51 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.15 -0.82 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.69 -0.94 48 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.72 -0.97 46 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.36 -1.21 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.06 -1.74 21 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.94 -0.65 41 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.77 -0.90 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.91 -0.26 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.95 -0.90 36 0 2 0
30MAR26 57.50 C 7.65 7.65 7.65 7.14 -0.46 35 15 15 +14
30MAR26 60.00 C 6.14 6.14 6.14 5.60 -0.73 34 15 69 +15
30MAR26 62.50 C 0.00 0.00 0.00 4.38 -0.65 34 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 3.45 -0.51 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.66 -0.45 35 0 71 0
30MAR26 70.00 C 2.35 2.35 2.35 1.99 -0.37 35 10 34 +10
30MAR26 72.50 C 0.00 0.00 0.00 1.46 -0.31 35 0 73 0
30MAR26 75.00 C 0.00 0.00 0.00 1.06 -0.25 35 0 2 0
30MAR26 77.50 C 1.18 1.18 1.18 0.76 -0.19 34 15 30 0
30MAR26 80.00 C 0.92 0.92 0.92 0.54 -0.15 34 15 83 +15
30MAR26 82.50 C 0.00 0.00 0.00 0.38 -0.11 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.26 -0.09 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.18 -0.07 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.63 -0.86 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.75 -1.24 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.91 -0.79 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.00 -1.00 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.12 -0.78 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.24 -0.93 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.40 -0.91 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.59 -0.77 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.79 -1.18 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.89 -0.79 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.52 -0.77 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.75 -0.65 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.41 -0.92 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.26 -0.76 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.24 -0.68 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.36 -0.44 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.61 -0.34 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.99 -0.35 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.44 -0.36 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.99 -0.35 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.61 -0.30 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.29 -0.28 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.02 -0.21 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.81 -0.20 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.65 -0.16 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.51 -0.15 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.43 -0.09 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.21 -1.01 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.38 -0.91 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.67 -0.57 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.74 -0.94 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.04 -0.86 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.24 -0.83 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.53 -0.79 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.84 -0.71 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.32 -0.66 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.88 -0.62 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.66 -0.62 36 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 7.62 -0.56 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.65 -0.51 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.82 -0.48 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.06 -0.42 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.41 -0.40 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.82 -0.34 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.32 -0.33 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.86 -0.28 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.56 -0.19 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.19 -0.24 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.91 -0.21 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.63 -0.21 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.41 -0.16 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.22 -0.15 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.85 -0.58 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.93 -0.88 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.20 -0.85 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.45 -0.80 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.80 -0.72 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.13 -0.88 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.52 -0.69 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.15 -0.69 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.92 -0.62 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.75 -0.61 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.02 -0.27 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.00 -0.31 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.17 -0.49 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.15 -0.68 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.51 -0.58 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.87 -0.39 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.33 -0.33 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.84 -0.32 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.49 -0.18 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.11 -0.27 37 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 2.73 -0.27 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.42 -0.21 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.15 -0.20 37 0 0 0
TOTAL CALL 192 3,963 +134
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 192 0
30DEC25 57.50 P 0.23 0.23 0.23 0.26 +0.06 31 10 297 +10
30DEC25 60.00 P 0.57 0.85 0.57 0.87 +0.21 31 24 423 +5
30DEC25 62.50 P 1.61 1.61 1.45 2.06 +0.45 32 15 451 -1
30DEC25 65.00 P 0.00 0.00 0.00 3.85 +0.67 32 0 172 0
30DEC25 67.50 P 5.17 5.17 5.17 6.02 +0.80 33 12 249 0
30DEC25 70.00 P 0.00 0.00 0.00 8.40 +0.88 0 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 10.90 +0.94 0 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 13.40 +0.95 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.96 +0.97 61 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.69 +1.24 85 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 20.96 +1.01 74 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.55 +0.97 90 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.07 +1.01 98 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.55 +1.02 103 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.43 +1.38 134 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.56 +0.96 115 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 0.00 32 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 342 0
29JAN26 55.00 P 0.47 0.47 0.45 0.54 +0.08 32 11 305 +7
29JAN26 57.50 P 1.00 1.00 1.00 1.10 +0.15 32 10 185 +10
29JAN26 60.00 P 0.00 0.00 0.00 2.00 +0.31 33 0 314 0
29JAN26 62.50 P 0.00 0.00 0.00 3.24 +0.45 33 0 338 0
29JAN26 65.00 P 0.00 0.00 0.00 4.87 +0.62 33 0 223 0
29JAN26 67.50 P 5.74 5.74 5.74 6.75 +0.70 34 15 235 +15
29JAN26 70.00 P 0.00 0.00 0.00 8.74 +0.99 32 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 10.95 +0.68 29 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 13.42 +0.52 32 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 16.38 +1.39 52 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 18.69 +1.24 52 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.08 +0.95 53 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.55 +0.97 56 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.07 +1.01 61 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.55 +1.01 63 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.43 +1.38 81 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.56 +0.70 71 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.26 +0.04 32 0 45 0
26FEB26 52.50 P 0.51 0.51 0.51 0.54 +0.08 32 15 61 +15
26FEB26 55.00 P 0.85 0.85 0.85 1.01 +0.13 32 15 47 +15
26FEB26 57.50 P 0.00 0.00 0.00 1.71 +0.24 32 0 21 0
26FEB26 60.00 P 2.22 2.65 2.22 2.66 +0.34 32 6 16 +2
26FEB26 62.50 P 3.32 3.66 3.32 3.94 +0.48 33 4 84 +2
26FEB26 65.00 P 0.00 0.00 0.00 5.51 +0.59 33 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.26 +0.62 33 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.96 +0.62 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.33 +0.67 33 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.58 +0.68 32 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.38 +1.32 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.69 +0.74 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.44 +1.31 52 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 23.55 +0.97 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.07 +1.01 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.55 +1.00 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.43 +1.38 65 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.56 +0.70 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 0.00 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 +0.03 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 +0.03 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 +0.05 35 0 30 0
30MAR26 50.00 P 0.00 0.00 0.00 0.64 +0.07 35 0 112 0
30MAR26 52.50 P 0.00 0.00 0.00 1.08 +0.10 35 0 129 0
30MAR26 55.00 P 1.54 1.54 1.54 1.71 +0.17 35 50 213 +45
30MAR26 57.50 P 0.00 0.00 0.00 2.53 +0.27 35 0 60 0
30MAR26 60.00 P 0.00 0.00 0.00 3.58 +0.36 35 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 4.85 +0.45 35 0 241 0
30MAR26 65.00 P 0.00 0.00 0.00 6.31 +0.48 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.89 +0.41 34 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.78 +0.73 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.49 +0.59 30 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.40 +1.32 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.38 +0.93 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.76 +0.81 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.44 +1.14 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.08 +1.36 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.08 +0.96 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.57 +0.91 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.43 +1.05 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.59 +0.73 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 0.00 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.69 +0.03 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.84 +0.04 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.99 +0.04 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.22 +0.06 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.43 +0.06 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.66 +0.09 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.91 +0.08 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.63 +0.13 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.47 +0.24 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.52 +0.33 36 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.72 +0.39 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 7.08 +0.43 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 8.56 +0.47 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.99 +0.28 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.06 +0.54 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.99 +0.64 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.96 +1.11 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.05 +0.64 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.23 +0.77 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.42 +0.81 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.45 +0.60 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.92 +0.90 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.27 +0.93 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.57 +1.19 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.92 +0.96 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.46 +0.11 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.67 +0.11 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.94 +0.17 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.22 +0.15 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 +0.15 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.78 +0.16 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.12 +0.20 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 +0.21 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.06 +0.26 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.24 +0.34 39 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.52 +0.37 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.98 +0.41 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.51 +0.47 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.15 +0.52 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.94 +0.63 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.80 +0.61 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.74 +0.69 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.75 +0.73 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.77 +0.70 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.91 +0.79 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.02 +0.80 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.25 +0.81 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.53 +0.63 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.69 +0.80 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.94 +0.77 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.17 +0.15 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 2.44 +0.15 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.79 +0.15 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.09 +0.17 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.44 +0.21 37 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 +0.21 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.74 +0.27 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.82 +0.28 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.04 +0.34 38 0 42 0
30DEC26 60.00 P 0.00 0.00 0.00 8.33 +0.35 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.80 +0.42 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.31 +0.44 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.99 +0.51 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.69 +0.52 39 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.54 +0.58 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.42 +0.59 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.42 +0.67 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.45 +0.80 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.54 +0.87 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.71 +0.75 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.85 +0.88 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.09 +0.77 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.23 +0.80 42 0 0 0
TOTAL PUT 187 7,473 +125
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$ 64.70
19DEC25 48.00 C 0.00 0.00 0.00 17.06 -2.67 192 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 15.90 -2.83 159 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 14.97 -2.76 159 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 12.43 -2.80 129 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 9.94 -2.79 107 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 7.45 -2.79 84 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 4.95 -2.80 60 0 0 0
19DEC25 62.50 C 3.80 3.80 2.96 2.83 -2.52 54 11 10 +9
19DEC25 65.00 C 2.75 2.95 1.17 1.27 -1.84 51 143 82 +78
19DEC25 67.50 C 1.55 1.55 0.42 0.44 -1.11 51 137 260 +27
19DEC25 70.00 C 0.67 0.67 0.15 0.12 -0.53 51 112 280 +21
19DEC25 72.50 C 0.22 0.22 0.06 0.03 -0.17 53 20 82 +10
19DEC25 75.00 C 0.05 0.05 0.05 0.01 -0.04 57 10 45 +9
19DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
19DEC25 80.00 C 0.01 0.01 0.01 0.01 0.00 79 23 46 +23
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.09 - 129 0 0 -
24DEC25 49.00 C 0.00 0.00 0.00 15.94 - 108 0 0 -
24DEC25 50.00 C 0.00 0.00 0.00 15.02 - 109 0 0 -
24DEC25 52.50 C 0.00 0.00 0.00 12.61 - 98 0 0 -
24DEC25 55.00 C 0.00 0.00 0.00 9.94 - 69 0 0 -
24DEC25 57.50 C 0.00 0.00 0.00 7.45 - 55 0 0 -
24DEC25 60.00 C 0.00 0.00 0.00 5.03 - 43 0 0 -
24DEC25 62.50 C 0.00 0.00 0.00 2.96 - 39 0 0 -
24DEC25 65.00 C 0.00 0.00 0.00 1.53 - 40 0 0 -
24DEC25 67.50 C 1.40 1.40 0.76 0.63 - 39 68 61 -
24DEC25 70.00 C 0.74 0.74 0.35 0.21 - 39 33 33 -
24DEC25 72.50 C 0.38 0.38 0.38 0.06 - 39 15 15 -
24DEC25 75.00 C 0.18 0.18 0.18 0.02 - 41 2 2 -
24DEC25 77.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
24DEC25 80.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
24DEC25 82.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
24DEC25 85.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
24DEC25 87.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
24DEC25 90.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 46.95 -2.78 328 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 46.54 -2.69 341 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 46.11 -2.62 346 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 45.44 -2.79 306 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 44.96 -2.77 304 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 43.89 -2.84 275 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 43.04 -2.69 295 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 41.86 -2.88 246 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 40.90 -2.84 246 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 39.92 -2.82 241 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 38.90 -2.84 227 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 37.94 -2.80 226 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 36.94 -2.80 217 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 35.87 -2.88 195 0 1 0
30DEC25 30.00 C 36.66 36.66 36.51 34.95 -2.80 202 5 36 0
30DEC25 31.00 C 0.00 0.00 0.00 33.97 -2.78 197 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.10 -2.65 206 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 31.85 -2.90 161 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 30.84 -2.91 152 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 29.90 -2.85 157 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 28.98 -2.78 162 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 27.99 -2.77 156 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 26.99 -2.77 150 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 25.91 -2.85 133 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 24.98 -2.78 136 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 23.86 -2.90 114 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 22.90 -2.87 114 0 48 0
30DEC25 43.00 C 22.84 22.84 22.84 22.00 -2.77 120 1 31 -1
30DEC25 44.00 C 0.00 0.00 0.00 21.00 -2.77 114 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 19.88 -2.89 95 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 19.09 -2.68 110 1 0 -1
30DEC25 47.00 C 0.00 0.00 0.00 18.00 -2.77 97 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 17.09 -2.68 98 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 16.01 -2.77 87 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 15.02 -2.76 82 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 12.61 -2.67 75 0 315 0
30DEC25 55.00 C 9.82 9.82 9.82 9.98 -2.75 54 1 228 0
30DEC25 57.50 C 0.00 0.00 0.00 7.57 -2.75 47 0 487 0
30DEC25 60.00 C 5.32 5.32 5.32 5.13 -2.62 36 1 431 0
30DEC25 62.50 C 4.30 4.30 3.38 3.26 -2.27 37 41 236 +40
30DEC25 65.00 C 3.14 3.14 1.88 1.86 -1.92 37 12 349 +7
30DEC25 67.50 C 2.20 2.20 1.01 0.91 -1.31 37 143 330 +38
30DEC25 70.00 C 1.18 1.18 0.53 0.39 -0.90 36 261 1,387 +77
30DEC25 72.50 C 0.68 0.68 0.31 0.15 -0.48 36 56 354 -3
30DEC25 75.00 C 0.33 0.33 0.19 0.05 -0.23 36 29 1,284 +10
30DEC25 77.50 C 0.22 0.22 0.15 0.02 -0.09 38 7 225 -2
30DEC25 80.00 C 0.12 0.14 0.08 0.01 -0.03 40 85 486 +17
30DEC25 82.50 C 0.07 0.08 0.07 0.01 -0.01 45 43 392 +6
30DEC25 85.00 C 0.08 0.08 0.06 0.01 0.00 50 9 867 -2
30DEC25 87.50 C 0.06 0.06 0.06 0.01 0.00 55 8 645 0
30DEC25 90.00 C 0.03 0.03 0.03 0.01 0.00 60 6 474 -6
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 164 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
30DEC25 100.00 C 0.02 0.02 0.02 0.01 0.00 76 1 799 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
30DEC25 105.00 C 0.01 0.01 0.01 0.01 0.00 84 8 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 61 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 104 1 224 0
29JAN26 48.00 C 0.00 0.00 0.00 17.16 -2.74 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.26 -2.54 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.28 -2.52 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.69 -2.63 42 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 10.47 -2.50 41 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 8.16 -2.53 36 0 2 0
29JAN26 60.00 C 0.00 0.00 0.00 6.42 -2.31 39 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 4.86 -2.19 39 0 60 0
29JAN26 65.00 C 3.57 3.68 3.57 3.63 -1.69 40 10 17 +4
29JAN26 67.50 C 3.70 3.70 2.69 2.64 -1.37 40 39 145 +22
29JAN26 70.00 C 2.55 2.55 2.00 1.82 -1.28 40 61 187 -7
29JAN26 72.50 C 2.14 2.17 1.53 1.22 -1.02 40 75 121 +7
29JAN26 75.00 C 1.66 1.66 1.15 0.80 -0.76 40 53 767 +6
29JAN26 77.50 C 1.30 1.30 0.88 0.51 -0.56 40 17 365 +4
29JAN26 80.00 C 1.05 1.05 0.65 0.31 -0.40 40 41 945 -30
29JAN26 82.50 C 0.52 0.52 0.52 0.19 -0.27 40 10 178 +5
29JAN26 85.00 C 0.56 0.56 0.41 0.11 -0.19 39 10 208 +2
29JAN26 87.50 C 0.36 0.36 0.35 0.07 -0.12 40 6 510 +2
29JAN26 90.00 C 0.38 0.38 0.27 0.04 -0.08 40 23 265 +19
29JAN26 92.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 94 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 119 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 107 0
29JAN26 100.00 C 0.16 0.16 0.13 0.01 -0.01 44 22 107 -9
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29JAN26 105.00 C 0.11 0.11 0.11 0.01 0.00 48 1 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JAN26 110.00 C 0.11 0.11 0.11 0.01 0.00 52 1 48 -1
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JAN26 117.50 C 0.06 0.06 0.06 0.01 0.00 58 1 25 0
29JAN26 120.00 C 0.04 0.05 0.04 0.01 0.00 60 4 54 +4
26FEB26 48.00 C 0.00 0.00 0.00 17.45 -2.60 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.53 -2.48 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.41 -2.71 42 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 13.23 -2.46 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.07 -2.51 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.06 -2.32 39 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 7.37 -2.19 39 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 5.97 -1.95 40 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 4.79 -1.67 41 0 2 0
26FEB26 67.50 C 4.84 4.84 3.86 3.81 -1.43 41 9 12 +8
26FEB26 70.00 C 4.00 4.00 3.14 2.92 -1.38 41 37 45 +15
26FEB26 72.50 C 0.00 0.00 0.00 2.20 -1.24 41 0 15 0
26FEB26 75.00 C 2.65 2.65 2.17 1.64 -1.02 41 22 55 -17
26FEB26 77.50 C 0.00 0.00 0.00 1.20 -0.84 41 0 41 0
26FEB26 80.00 C 1.54 1.54 1.44 0.87 -0.67 41 8 18 +3
26FEB26 82.50 C 0.00 0.00 0.00 0.63 -0.52 41 0 62 0
26FEB26 85.00 C 1.28 1.28 1.02 0.45 -0.41 41 3 552 +3
26FEB26 87.50 C 1.15 1.15 0.86 0.31 -0.32 41 7 77 +5
26FEB26 90.00 C 0.91 0.91 0.68 0.22 -0.24 41 24 567 -19
26FEB26 92.50 C 0.00 0.00 0.00 0.15 -0.18 41 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 0.11 -0.13 41 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.10 40 0 8 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 24 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.05 42 0 277 0
30MAR26 20.00 C 0.00 0.00 0.00 45.21 -2.53 122 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 44.19 -2.59 116 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 43.18 -2.57 110 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 42.22 -2.66 108 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.28 -2.61 107 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.28 -2.57 102 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 39.25 -2.66 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.24 -2.59 92 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 37.23 -2.60 87 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 36.35 -2.59 89 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.32 -2.47 84 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 34.31 -2.64 80 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.28 -2.64 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.38 -2.53 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.34 -2.67 71 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.43 -2.50 72 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 29.36 -2.66 66 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.39 -2.60 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.44 -2.55 63 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 26.52 -2.51 63 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 25.42 -2.61 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.53 -2.57 57 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 23.60 -2.54 56 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 22.48 -2.69 50 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 21.63 -2.45 52 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 20.60 -2.52 48 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 19.64 -2.54 47 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 18.68 -2.55 45 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 17.74 -2.55 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 16.81 -2.56 43 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 15.90 -2.50 42 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 13.87 -2.31 42 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 11.76 -2.35 40 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 10.03 -2.21 40 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 8.41 -2.14 40 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 7.06 -1.95 41 0 71 0
30MAR26 65.00 C 6.06 6.06 6.06 5.91 -1.72 41 11 80 -11
30MAR26 67.50 C 0.00 0.00 0.00 4.99 -1.46 42 400 447 +400
30MAR26 70.00 C 4.49 4.49 4.34 4.06 -1.48 42 30 1,075 +5
30MAR26 72.50 C 0.00 0.00 0.00 3.27 -1.41 42 0 171 0
30MAR26 75.00 C 3.18 3.18 3.15 2.62 -1.24 42 6 694 -5
30MAR26 77.50 C 0.00 0.00 0.00 2.08 -1.07 42 0 564 0
30MAR26 80.00 C 2.60 2.60 2.37 1.64 -0.92 42 17 583 0
30MAR26 82.50 C 0.00 0.00 0.00 1.29 -0.77 42 0 111 0
30MAR26 85.00 C 1.93 1.93 1.80 1.00 -0.65 42 6 766 +5
30MAR26 87.50 C 0.00 0.00 0.00 0.78 -0.54 42 0 180 0
30MAR26 90.00 C 1.50 1.50 1.32 0.60 -0.45 42 7 1,033 -1
30MAR26 92.50 C 1.30 1.30 1.30 0.46 -0.37 42 30 90 0
30MAR26 95.00 C 1.05 1.05 1.05 0.35 -0.30 42 2 659 0
30MAR26 97.50 C 0.00 0.00 0.00 0.27 -0.24 42 0 63 0
30MAR26 100.00 C 0.00 0.00 0.00 0.20 -0.20 41 0 182 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 -0.16 41 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.12 42 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.10 42 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.08 42 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.06 42 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 12 0
30MAR26 117.50 C 0.45 0.45 0.45 0.03 -0.04 42 1 25 +1
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29JUN26 30.00 C 0.00 0.00 0.00 35.60 -2.66 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.64 -2.63 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.73 -2.61 62 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 32.78 -2.60 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.80 -2.55 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.79 -2.66 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.90 -2.54 55 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 28.94 -2.54 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 28.02 -2.51 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.06 -2.56 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.13 -2.59 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.19 -2.58 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.27 -2.55 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.36 -2.42 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.43 -2.44 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 21.58 -2.37 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 20.70 -2.50 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.77 -2.41 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.94 -2.46 42 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 18.18 -2.46 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.40 -2.36 42 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 15.56 -2.23 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 13.87 -2.16 42 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 12.31 -2.11 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.93 -2.00 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 9.73 -1.83 43 0 100 0
29JUN26 65.00 C 9.09 9.09 9.09 8.72 -1.58 44 1 111 +1
29JUN26 67.50 C 0.00 0.00 0.00 7.68 -1.47 44 0 179 0
29JUN26 70.00 C 6.84 6.86 6.84 6.82 -1.41 44 5 265 +2
29JUN26 72.50 C 0.00 0.00 0.00 5.96 -1.47 44 0 333 0
29JUN26 75.00 C 6.25 6.25 5.60 5.19 -1.51 44 3 131 +1
29JUN26 77.50 C 5.40 5.40 5.00 4.51 -1.40 44 2 195 +2
29JUN26 80.00 C 5.20 5.20 4.70 3.91 -1.28 44 21 328 +21
29JUN26 82.50 C 0.00 0.00 0.00 3.39 -1.16 44 0 24 0
29JUN26 85.00 C 3.85 3.85 3.85 2.93 -1.05 44 1 77 +1
29JUN26 87.50 C 3.58 3.58 3.58 2.53 -0.95 44 1 52 0
29JUN26 90.00 C 0.00 0.00 0.00 2.18 -0.86 44 0 179 0
29JUN26 92.50 C 2.98 2.98 2.92 1.87 -0.78 44 13 182 +13
29JUN26 95.00 C 0.00 0.00 0.00 1.61 -0.70 44 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 1.38 -0.63 44 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 1.19 -0.56 44 2 109 0
29JUN26 102.50 C 0.00 0.00 0.00 1.02 -0.50 44 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 0.87 -0.45 44 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 0.75 -0.39 44 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.64 -0.35 44 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 0.55 -0.31 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.47 -0.27 44 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.40 -0.25 44 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.34 -0.22 44 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.29 -0.19 43 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.25 -0.17 44 0 61 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 -0.15 43 0 6 0
29JUN26 130.00 C 1.02 1.02 1.02 0.18 -0.13 43 1 4 0
29JUN26 132.50 C 0.98 0.98 0.98 0.16 -0.11 44 1 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 7 0
29SEP26 40.00 C 0.00 0.00 0.00 26.86 -2.44 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.01 -2.50 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.12 -2.47 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.23 -2.50 45 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 23.44 -2.46 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.60 -2.48 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 21.79 -2.46 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.03 -2.31 43 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 20.33 -2.34 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.64 -2.27 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.88 -2.18 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 17.22 -2.18 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 15.70 -2.07 43 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 14.17 -2.04 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.00 -1.83 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 11.86 -1.70 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.75 -1.69 44 0 63 0
29SEP26 67.50 C 9.80 9.80 9.80 9.92 -1.48 45 1 59 0
29SEP26 70.00 C 0.00 0.00 0.00 9.05 -1.45 45 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 8.19 -1.52 45 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 7.38 -1.57 45 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 6.65 -1.47 45 0 8 0
29SEP26 80.00 C 6.75 6.75 6.55 5.98 -1.38 45 3 364 +2
29SEP26 82.50 C 0.00 0.00 0.00 5.38 -1.28 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.84 -1.19 45 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 4.35 -1.10 45 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 3.90 -1.03 45 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 3.50 -0.96 45 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 3.15 -0.87 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 2.82 -0.81 45 0 0 0
29SEP26 100.00 C 4.20 4.20 3.85 2.53 -0.75 45 15 52 0
29SEP26 102.50 C 0.00 0.00 0.00 2.27 -0.69 45 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.04 -0.63 45 2 1 -2
29SEP26 107.50 C 0.00 0.00 0.00 1.83 -0.58 45 0 2 0
29SEP26 110.00 C 3.02 3.02 3.02 1.64 -0.54 45 3 53 +3
29SEP26 112.50 C 0.00 0.00 0.00 1.47 -0.50 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.32 -0.45 45 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 -0.42 45 0 29 0
29SEP26 120.00 C 2.74 2.74 2.46 1.06 -0.38 45 8 41 -5
30DEC26 40.00 C 0.00 0.00 0.00 27.60 -2.48 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.78 -2.46 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.97 -2.48 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.21 -2.40 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.41 -2.40 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.69 -2.35 44 0 0 0
30DEC26 46.00 C 23.34 23.34 23.34 22.93 -2.35 44 1 1 +1
30DEC26 47.00 C 0.00 0.00 0.00 22.23 -2.31 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.55 -2.19 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.88 -2.23 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.17 -2.18 43 1 1 +1
30DEC26 52.50 C 0.00 0.00 0.00 18.68 -2.03 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.21 -1.97 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.88 -1.93 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.62 -1.89 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.57 -1.71 44 0 0 0
30DEC26 65.00 C 13.05 13.05 13.05 12.77 -1.44 46 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 11.64 -1.59 45 0 0 0
30DEC26 70.00 C 11.65 11.65 11.20 10.77 -1.51 45 2 4 +2
30DEC26 72.50 C 0.00 0.00 0.00 9.88 -1.59 45 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.06 -1.75 45 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 8.30 -1.71 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.61 -1.62 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.97 -1.54 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.39 -1.45 45 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 5.85 -1.38 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.36 -1.30 45 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 4.91 -1.22 45 0 3 0
30DEC26 95.00 C 5.80 5.80 5.80 4.49 -1.16 45 2 4 +2
30DEC26 97.50 C 5.50 5.50 5.50 4.11 -1.09 45 2 2 +2
30DEC26 100.00 C 0.00 0.00 0.00 3.77 -1.02 45 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.45 -0.97 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.16 -0.91 45 2 2 +2
30DEC26 107.50 C 0.00 0.00 0.00 2.89 -0.86 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.65 -0.81 44 2 4 +2
30DEC26 112.50 C 0.00 0.00 0.00 2.43 -0.75 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.23 -0.70 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.04 -0.67 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.87 -0.62 44 0 4 0
TOTAL CALL 2,383 33,646 +830
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 57.50 P 0.06 0.06 0.06 0.02 +0.01 53 1 19 0
19DEC25 60.00 P 0.05 0.16 0.05 0.12 +0.10 51 30 41 +11
19DEC25 62.50 P 0.16 0.59 0.12 0.51 +0.40 50 147 169 +83
19DEC25 65.00 P 0.53 1.64 0.48 1.52 +1.04 50 156 193 +40
19DEC25 67.50 P 1.40 2.60 1.40 3.24 +1.84 52 16 150 +11
19DEC25 70.00 P 5.35 5.35 5.20 5.30 +2.32 0 8 70 -8
19DEC25 72.50 P 5.20 5.20 5.20 7.80 +2.69 0 1 7 +1
19DEC25 75.00 P 0.00 0.00 0.00 10.30 +2.76 0 0 2 0
19DEC25 77.50 P 0.00 0.00 0.00 12.80 +2.79 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 15.30 +2.82 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.80 +2.71 0 0 1 0
19DEC25 85.00 P 0.00 0.00 0.00 20.30 +2.82 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.80 +2.78 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 25.30 +2.80 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.80 +2.86 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 30.30 +2.72 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
24DEC25 49.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
24DEC25 50.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
24DEC25 52.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
24DEC25 55.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24DEC25 57.50 P 0.10 0.10 0.10 0.05 - 41 1 1 -
24DEC25 60.00 P 0.14 0.26 0.14 0.21 - 39 15 10 -
24DEC25 62.50 P 0.36 0.79 0.36 0.72 - 40 14 14 -
24DEC25 65.00 P 0.82 1.92 0.80 1.69 - 38 70 19 -
24DEC25 67.50 P 0.00 0.00 0.00 3.47 - 42 0 0 -
24DEC25 70.00 P 0.00 0.00 0.00 5.58 - 44 0 0 -
24DEC25 72.50 P 0.00 0.00 0.00 7.83 - 39 0 0 -
24DEC25 75.00 P 0.00 0.00 0.00 10.30 - 0 0 0 -
24DEC25 77.50 P 0.00 0.00 0.00 12.80 - 0 0 0 -
24DEC25 80.00 P 0.00 0.00 0.00 15.30 - 0 0 0 -
24DEC25 82.50 P 0.00 0.00 0.00 17.80 - 0 0 0 -
24DEC25 85.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
24DEC25 87.50 P 0.00 0.00 0.00 22.80 - 0 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 25.30 - 0 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 224 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 219 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 215 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 206 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 198 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 190 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 175 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 149 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 126 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 84 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 72 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC25 50.00 P 0.02 0.02 0.02 0.01 0.00 50 4 392 0
30DEC25 52.50 P 0.04 0.04 0.04 0.01 0.00 41 18 416 0
30DEC25 55.00 P 0.05 0.07 0.05 0.02 +0.01 36 8 481 -1
30DEC25 57.50 P 0.16 0.16 0.14 0.10 +0.06 36 5 769 +2
30DEC25 60.00 P 0.18 0.45 0.18 0.36 +0.22 36 91 866 +4
30DEC25 62.50 P 0.37 1.05 0.37 0.92 +0.50 35 157 631 -5
30DEC25 65.00 P 1.10 2.15 0.90 1.97 +0.95 35 160 952 -25
30DEC25 67.50 P 2.81 3.87 2.81 3.68 +1.63 37 9 537 +4
30DEC25 70.00 P 3.47 5.95 3.47 5.78 +2.22 41 6 2,483 -4
30DEC25 72.50 P 0.00 0.00 0.00 8.07 +2.58 45 0 686 0
30DEC25 75.00 P 0.00 0.00 0.00 10.42 +2.70 47 0 222 0
30DEC25 77.50 P 0.00 0.00 0.00 13.12 +2.98 65 0 68 0
30DEC25 80.00 P 0.00 0.00 0.00 15.30 +2.63 0 0 111 0
30DEC25 82.50 P 0.00 0.00 0.00 17.80 +2.64 0 0 121 -22
30DEC25 85.00 P 0.00 0.00 0.00 20.30 +2.72 0 0 527 0
30DEC25 87.50 P 0.00 0.00 0.00 22.80 +2.78 0 0 24 0
30DEC25 90.00 P 25.30 25.30 25.15 25.30 +2.75 0 4 501 0
30DEC25 92.50 P 0.00 0.00 0.00 27.80 +2.63 0 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 30.30 +2.72 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.80 +2.66 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.30 +2.79 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.80 +2.75 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.30 +2.75 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.80 +2.86 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.30 +2.71 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.80 +2.67 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.30 +2.79 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.80 +2.74 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 55.30 +2.71 0 0 0 0
29JAN26 48.00 P 0.08 0.08 0.08 0.05 +0.02 40 1 42 +1
29JAN26 49.00 P 0.11 0.11 0.11 0.07 +0.03 40 15 80 +15
29JAN26 50.00 P 0.13 0.13 0.13 0.10 +0.04 40 2 69 +2
29JAN26 52.50 P 0.00 0.00 0.00 0.23 +0.10 39 0 60 0
29JAN26 55.00 P 0.30 0.44 0.30 0.47 +0.18 39 31 177 +16
29JAN26 57.50 P 0.56 0.82 0.56 0.88 +0.34 39 27 210 -5
29JAN26 60.00 P 0.99 1.50 0.99 1.52 +0.56 39 38 434 +24
29JAN26 62.50 P 1.70 2.40 1.70 2.40 +0.81 39 88 747 +43
29JAN26 65.00 P 2.40 3.69 2.40 3.63 +1.14 39 214 786 +20
29JAN26 67.50 P 4.92 5.30 4.92 5.27 +1.49 41 17 563 +5
29JAN26 70.00 P 0.00 0.00 0.00 7.04 +1.81 42 0 1,882 0
29JAN26 72.50 P 0.00 0.00 0.00 9.01 +2.09 43 0 219 0
29JAN26 75.00 P 0.00 0.00 0.00 11.19 +2.36 45 0 947 0
29JAN26 77.50 P 0.00 0.00 0.00 13.45 +2.54 47 0 253 0
29JAN26 80.00 P 13.50 13.50 13.50 15.67 +2.52 46 2 182 -2
29JAN26 82.50 P 0.00 0.00 0.00 18.02 +2.53 47 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 20.55 +2.74 52 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 22.80 +2.39 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.30 +2.56 0 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 27.80 +2.56 0 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 30.30 +2.61 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.80 +2.66 0 0 5 -10
29JAN26 100.00 P 0.00 0.00 0.00 35.30 +2.74 0 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 37.80 +2.74 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.30 +2.74 0 0 0 -5
29JAN26 107.50 P 0.00 0.00 0.00 42.80 +2.76 0 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 45.30 +2.71 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.80 +2.67 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.30 +2.75 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.80 +2.74 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.30 +2.71 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.20 +0.07 40 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 0.26 +0.08 40 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.33 +0.10 40 0 119 0
26FEB26 52.50 P 0.52 0.57 0.49 0.61 +0.21 40 38 108 +33
26FEB26 55.00 P 0.00 0.00 0.00 1.02 +0.32 40 0 64 0
26FEB26 57.50 P 1.10 1.46 1.09 1.60 +0.47 40 5 139 -1
26FEB26 60.00 P 1.89 2.31 1.89 2.36 +0.64 40 50 563 +16
26FEB26 62.50 P 2.83 2.90 2.83 3.36 +0.88 40 8 244 +4
26FEB26 65.00 P 4.11 4.82 4.11 4.65 +1.10 40 6 322 0
26FEB26 67.50 P 5.00 5.00 5.00 6.30 +1.43 42 2 291 0
26FEB26 70.00 P 0.00 0.00 0.00 7.99 +1.66 43 0 563 0
26FEB26 72.50 P 0.00 0.00 0.00 9.85 +1.89 43 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 11.80 +2.04 43 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 14.02 +2.30 45 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 16.29 +2.48 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.54 +2.53 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.70 +2.40 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.07 +2.39 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.55 +2.52 49 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 27.85 +2.34 46 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 30.30 +2.44 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.80 +2.51 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.30 +2.57 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.80 +2.66 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 76 0
30MAR26 40.00 P 0.18 0.18 0.18 0.06 +0.01 42 1 85 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.04 42 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 +0.05 41 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 +0.07 42 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.09 42 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.09 41 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.47 +0.10 41 0 32 0
30MAR26 49.00 P 0.50 0.50 0.50 0.58 +0.13 41 2 106 +2
30MAR26 50.00 P 0.67 0.67 0.67 0.71 +0.18 41 16 634 +1
30MAR26 52.50 P 0.79 1.02 0.79 1.12 +0.27 41 17 228 +16
30MAR26 55.00 P 1.18 1.51 1.18 1.66 +0.38 41 9 773 +7
30MAR26 57.50 P 1.81 2.26 1.81 2.37 +0.52 41 96 328 -27
30MAR26 60.00 P 2.60 3.22 2.60 3.24 +0.68 41 4 414 +4
30MAR26 62.50 P 0.00 0.00 0.00 4.29 +0.86 40 500 1,154 +500
30MAR26 65.00 P 4.65 5.60 4.65 5.67 +1.11 41 16 1,512 -3
30MAR26 67.50 P 7.15 7.15 7.15 7.24 +1.26 42 1 202 +1
30MAR26 70.00 P 0.00 0.00 0.00 8.95 +1.50 43 0 1,423 0
30MAR26 72.50 P 0.00 0.00 0.00 10.75 +1.71 44 0 216 0
30MAR26 75.00 P 12.75 12.75 12.75 12.67 +1.90 45 3 68 0
30MAR26 77.50 P 0.00 0.00 0.00 14.70 +2.07 45 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 16.86 +2.23 46 0 94 0
30MAR26 82.50 P 0.00 0.00 0.00 19.11 +2.39 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 21.36 +2.47 48 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 23.67 +2.50 49 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 25.95 +2.46 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 28.16 +2.36 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.52 +2.28 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.89 +2.42 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.32 +2.32 45 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 37.80 +2.39 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.30 +2.47 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.80 +2.59 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 45.30 +2.71 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.80 +2.67 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.30 +2.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.80 +2.74 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.30 +2.71 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.80 +2.86 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.30 +2.81 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.80 +2.83 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.30 +2.83 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.80 +2.78 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.30 +2.81 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 106 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 +0.06 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.36 +0.07 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.44 +0.09 44 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 +0.09 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 +0.09 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.71 +0.14 43 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.82 +0.14 43 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.97 +0.17 43 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.13 +0.21 43 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.29 +0.21 43 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 +0.26 43 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.70 +0.30 43 0 55 0
29JUN26 50.00 P 0.00 0.00 0.00 1.91 +0.30 43 0 666 0
29JUN26 52.50 P 0.00 0.00 0.00 2.57 +0.41 43 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 3.35 +0.53 43 0 177 0
29JUN26 57.50 P 0.00 0.00 0.00 4.24 +0.61 43 0 193 0
29JUN26 60.00 P 4.95 5.08 4.95 5.26 +0.74 42 94 210 +94
29JUN26 62.50 P 0.00 0.00 0.00 6.43 +0.89 42 0 199 0
29JUN26 65.00 P 0.00 0.00 0.00 7.81 +1.12 43 2 213 -2
29JUN26 67.50 P 0.00 0.00 0.00 9.48 +1.34 44 0 130 0
29JUN26 70.00 P 0.00 0.00 0.00 11.13 +1.40 45 0 1,220 0
29JUN26 72.50 P 0.00 0.00 0.00 12.85 +1.44 45 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 14.73 +1.63 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 16.57 +1.73 46 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 18.60 +1.88 47 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 20.65 +2.03 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 22.73 +2.06 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 24.95 +2.22 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.11 +2.22 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 29.34 +2.25 49 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 31.59 +2.25 49 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 33.84 +2.19 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.12 +2.14 49 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.48 +2.20 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.81 +2.19 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.17 +2.31 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.49 +2.19 48 0 0 0
29JUN26 112.50 P 46.66 46.66 46.66 47.92 +2.26 48 5 5 +5
29JUN26 115.00 P 49.06 49.06 49.06 50.36 +2.34 48 5 5 +5
29JUN26 117.50 P 51.48 51.48 51.48 52.84 +2.43 49 5 20 +5
29JUN26 120.00 P 0.00 0.00 0.00 55.30 +2.45 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 57.80 +2.62 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.30 +2.69 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.80 +2.73 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.30 +2.62 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 67.80 +2.72 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 70.30 +2.63 0 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.15 44 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 1.09 +0.19 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.25 +0.23 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 +0.23 44 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.60 +0.26 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.81 +0.31 44 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 2.02 +0.32 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 +0.32 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.51 +0.38 44 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.79 +0.45 44 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 3.06 +0.45 44 0 144 0
29SEP26 52.50 P 3.03 3.03 3.03 3.86 +0.56 44 4 176 0
29SEP26 55.00 P 0.00 0.00 0.00 4.72 +0.60 44 0 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.75 +0.77 43 0 118 0
29SEP26 60.00 P 6.08 6.08 6.08 6.83 +0.82 43 1 102 0
29SEP26 62.50 P 0.00 0.00 0.00 8.06 +0.99 43 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 9.33 +0.99 43 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 10.93 +1.17 44 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 12.50 +1.19 44 0 56 0
29SEP26 72.50 P 0.00 0.00 0.00 14.24 +1.27 44 2 34 -2
29SEP26 75.00 P 0.00 0.00 0.00 16.10 +1.38 45 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 18.01 +1.46 46 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 19.97 +1.64 46 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 21.97 +1.75 47 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 24.03 +1.89 47 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 26.09 +1.95 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.23 +2.03 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 30.43 +2.14 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 32.65 +2.19 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 34.81 +2.14 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.03 +2.14 49 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 39.32 +2.14 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.57 +2.06 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.85 +2.08 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.06 +2.01 49 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 48.42 +2.07 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.82 +2.15 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.17 +2.18 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.48 +2.15 48 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.42 +0.16 44 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.59 +0.16 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 +0.22 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.02 +0.24 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.24 +0.24 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.46 +0.25 44 0 17 0
30DEC26 46.00 P 2.09 2.09 2.09 2.74 +0.31 44 2 2 +2
30DEC26 47.00 P 0.00 0.00 0.00 3.02 +0.35 43 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 3.30 +0.35 43 0 6 0
30DEC26 49.00 P 2.94 3.20 2.94 3.58 +0.35 43 2 2 0
30DEC26 50.00 P 0.00 0.00 0.00 3.91 +0.40 43 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 4.78 +0.48 43 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 5.74 +0.56 43 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 6.80 +0.65 43 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.94 +0.73 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.19 +0.85 43 0 0 0
30DEC26 65.00 P 10.21 10.21 10.21 10.48 +0.84 43 3 6 +3
30DEC26 67.50 P 0.00 0.00 0.00 12.11 +1.01 43 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.77 +1.09 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.54 +1.20 45 2 2 +2
30DEC26 75.00 P 0.00 0.00 0.00 17.36 +1.31 45 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 19.24 +1.38 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.16 +1.48 46 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 23.15 +1.64 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.12 +1.70 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.18 +1.83 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.27 +1.94 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 31.38 +1.97 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.47 +1.97 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.64 +2.03 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.82 +2.02 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.11 +2.08 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.28 +2.01 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.51 +1.98 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.77 +1.90 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.05 +1.93 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.35 +1.97 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.67 +1.97 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.99 +2.00 49 0 0 0
TOTAL PUT 2,257 44,400 +860
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$ 66.40
30DEC25 43.00 C 0.00 0.00 0.00 23.46 -1.10 73 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.52 -1.00 95 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.46 -1.38 60 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 20.46 -1.06 48 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.46 -1.06 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.46 -1.06 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.54 -0.99 75 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.47 -1.06 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.97 -1.06 38 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.40 -1.14 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.95 -1.11 0 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 6.69 -0.95 38 0 125 0
30DEC25 62.50 C 4.81 4.81 4.81 4.54 -0.73 37 15 101 +15
30DEC25 65.00 C 2.50 2.52 2.50 2.65 -0.69 34 4 96 0
30DEC25 67.50 C 1.34 1.41 1.34 1.37 -0.53 33 50 282 -4
30DEC25 70.00 C 0.85 0.85 0.60 0.61 -0.34 33 31 567 +9
30DEC25 72.50 C 0.33 0.33 0.26 0.23 -0.22 33 79 461 -30
30DEC25 75.00 C 0.16 0.16 0.16 0.08 -0.09 34 1 525 -1
30DEC25 77.50 C 0.08 0.08 0.08 0.02 -0.04 33 1 372 -1
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 362 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 196 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 20.67 -0.97 53 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.56 -1.18 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.58 -0.94 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.61 -1.06 36 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.64 -1.09 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.22 -1.03 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.64 -1.12 24 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.59 -0.70 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.56 -1.05 36 0 48 0
29JAN26 62.50 C 0.00 0.00 0.00 5.86 -0.65 37 0 67 0
29JAN26 65.00 C 0.00 0.00 0.00 4.27 -0.62 36 0 252 0
29JAN26 67.50 C 3.04 3.10 3.04 3.05 -0.52 36 20 58 0
29JAN26 70.00 C 2.11 2.18 2.05 2.12 -0.44 37 56 172 +15
29JAN26 72.50 C 1.58 1.58 1.47 1.40 -0.41 36 12 1,112 0
29JAN26 75.00 C 1.07 1.07 1.07 0.90 -0.30 36 40 171 -40
29JAN26 77.50 C 0.00 0.00 0.00 0.55 -0.22 36 0 185 0
29JAN26 80.00 C 0.55 0.55 0.48 0.33 -0.15 36 16 326 -16
29JAN26 82.50 C 0.00 0.00 0.00 0.19 -0.10 36 0 106 0
29JAN26 85.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 86 0
29JAN26 87.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.77 -1.02 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.80 -1.21 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.84 -1.13 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.88 -1.22 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.93 -1.20 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.60 -1.02 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.36 -1.05 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.01 -1.19 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.20 -0.93 34 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 6.82 -0.65 37 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 5.38 -0.58 37 0 409 0
26FEB26 67.50 C 0.00 0.00 0.00 4.16 -0.54 37 0 259 0
26FEB26 70.00 C 0.00 0.00 0.00 3.23 -0.45 38 0 415 0
26FEB26 72.50 C 0.00 0.00 0.00 2.43 -0.43 38 0 145 0
26FEB26 75.00 C 0.00 0.00 0.00 1.78 -0.38 38 0 614 0
26FEB26 77.50 C 0.00 0.00 0.00 1.29 -0.30 38 0 67 0
26FEB26 80.00 C 0.00 0.00 0.00 0.92 -0.24 38 0 97 0
26FEB26 82.50 C 0.87 0.87 0.87 0.64 -0.19 37 15 120 +15
26FEB26 85.00 C 0.00 0.00 0.00 0.45 -0.13 38 0 79 0
26FEB26 87.50 C 0.53 0.53 0.53 0.30 -0.11 37 15 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 23.95 -0.95 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.99 -0.95 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.04 -0.94 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.51 -0.52 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.19 -0.90 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.37 -0.71 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.54 -0.70 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.69 -0.44 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.49 -0.50 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.42 -0.55 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.50 -0.59 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.40 -1.41 38 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 8.16 -0.60 41 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 6.81 -0.55 41 0 272 0
30MAR26 67.50 C 5.59 5.59 5.50 5.68 -0.47 41 12 620 0
30MAR26 70.00 C 0.00 0.00 0.00 4.71 -0.42 41 0 731 0
30MAR26 72.50 C 4.09 4.09 3.83 3.87 -0.40 42 40 165 +13
30MAR26 75.00 C 0.00 0.00 0.00 3.12 -0.40 42 0 547 0
30MAR26 77.50 C 0.00 0.00 0.00 2.50 -0.34 41 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 1.98 -0.30 41 0 275 0
30MAR26 82.50 C 0.00 0.00 0.00 1.57 -0.24 41 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.23 -0.20 41 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.96 -0.17 41 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.74 -0.14 41 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.58 -0.11 41 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.44 -0.09 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 -0.07 41 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 -0.04 41 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 22.85 -0.83 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.86 -0.34 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.01 -0.90 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.25 -1.24 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.44 -1.18 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.64 -0.34 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.74 -0.72 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.92 -0.72 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.24 -0.49 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 11.62 -0.80 41 0 18 0
29JUN26 62.50 C 10.67 10.67 10.67 10.38 -0.63 42 15 61 +15
29JUN26 65.00 C 0.00 0.00 0.00 9.18 -0.56 42 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 8.12 -0.49 43 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 7.08 -0.52 43 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 6.25 -0.47 43 0 55 0
29JUN26 75.00 C 5.45 5.45 5.45 5.45 -0.49 43 515 534 +515
29JUN26 77.50 C 4.81 4.81 4.81 4.75 -0.48 43 15 13 -5
29JUN26 80.00 C 0.00 0.00 0.00 4.08 -0.45 43 0 25 0
29JUN26 82.50 C 3.77 3.77 3.77 3.54 -0.40 43 15 360 +15
29JUN26 85.00 C 0.00 0.00 0.00 3.03 -0.37 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.63 -0.31 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.23 -0.31 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 1.93 -0.25 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.64 -0.25 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.41 -0.19 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.17 -0.22 42 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.99 -0.20 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.85 -0.16 42 0 31 0
29JUN26 107.50 C 1.18 1.18 1.18 0.72 -0.15 42 3 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.61 -0.13 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.53 -0.11 42 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 23.29 -0.28 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.04 -0.91 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.59 -0.56 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.89 -0.54 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.18 -0.32 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.43 -0.41 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.71 -0.32 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.02 -0.38 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.72 -0.33 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.42 -0.63 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.26 -0.59 44 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 10.21 -0.56 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.30 -0.50 44 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.44 -0.27 44 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 7.64 -0.30 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.85 -0.57 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.19 -0.35 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.52 -0.57 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.98 -0.47 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.47 -0.47 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.97 -0.46 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.59 -0.39 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.21 -0.39 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.85 -0.37 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.58 -0.30 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.30 -0.31 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.03 -0.30 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.79 -0.28 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.65 -0.23 44 0 3 0
29SEP26 112.50 C 2.05 2.05 2.05 1.42 -0.27 43 1 14 0
30DEC26 46.00 C 0.00 0.00 0.00 24.33 -0.33 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.56 -0.36 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.55 -1.01 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.86 -0.67 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.18 -0.69 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.56 -0.98 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.05 -0.61 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.63 -0.71 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.62 -0.34 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.02 -0.63 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.91 -0.62 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.88 -0.60 43 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 10.95 -0.57 44 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 10.10 -0.32 44 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 9.31 -0.51 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.56 -0.52 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.84 -0.56 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.20 -0.58 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.55 -0.59 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.01 -0.49 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.51 -0.50 44 0 0 0
TOTAL CALL 971 22,977 +515
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.03 +0.01 34 0 488 0
30DEC25 60.00 P 0.20 0.20 0.20 0.12 +0.02 33 15 633 -13
30DEC25 62.50 P 0.48 0.48 0.45 0.44 +0.10 33 11 614 -1
30DEC25 65.00 P 0.95 1.15 0.95 1.09 +0.17 32 20 641 +18
30DEC25 67.50 P 2.43 2.44 2.34 2.31 +0.34 32 35 248 -20
30DEC25 70.00 P 0.00 0.00 0.00 4.05 +0.50 31 0 611 0
30DEC25 72.50 P 7.00 7.00 7.00 6.24 +0.84 32 2 97 0
30DEC25 75.00 P 0.00 0.00 0.00 8.75 +0.87 42 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 11.20 +0.85 47 0 42 0
30DEC25 80.00 P 0.00 0.00 0.00 13.70 +1.15 54 0 127 -742
30DEC25 82.50 P 0.00 0.00 0.00 16.20 +1.15 61 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 18.65 +1.10 63 0 131 0
30DEC25 87.50 P 0.00 0.00 0.00 21.17 +0.76 71 0 70 0
30DEC25 90.00 P 23.75 23.75 23.75 23.65 +0.78 75 12 15 -12
30DEC25 92.50 P 0.00 0.00 0.00 26.10 +0.42 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.70 +0.32 92 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 31.20 +1.09 98 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.70 +0.68 103 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 36.20 +0.18 108 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.65 +1.10 106 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.20 +0.78 118 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.70 +0.73 123 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.20 +0.22 127 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.81 +0.46 143 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.20 +0.36 136 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 0.00 35 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 36 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 92 0
29JAN26 55.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 211 0
29JAN26 57.50 P 0.00 0.00 0.00 0.50 +0.07 36 0 114 0
29JAN26 60.00 P 0.91 0.97 0.91 0.95 +0.12 36 47 313 +47
29JAN26 62.50 P 1.57 1.66 1.56 1.58 +0.13 35 52 795 +16
29JAN26 65.00 P 2.59 2.59 2.59 2.54 +0.18 35 1 285 +1
29JAN26 67.50 P 3.96 3.96 3.92 3.83 +0.33 35 20 557 -20
29JAN26 70.00 P 5.55 5.55 5.55 5.42 +0.40 36 1 715 +1
29JAN26 72.50 P 7.30 7.30 7.30 7.33 +0.97 37 1 117 +1
29JAN26 75.00 P 9.39 9.51 9.39 8.97 +0.25 31 40 380 -40
29JAN26 77.50 P 0.00 0.00 0.00 11.78 +0.95 43 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 13.88 +1.16 40 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 16.26 +1.15 41 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 18.65 +1.03 40 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 21.27 +0.86 50 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 23.65 +0.62 48 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 26.13 +0.45 50 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 28.70 +0.32 58 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.20 +0.25 61 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.70 +0.27 65 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.20 +0.18 68 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.65 +0.19 67 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.20 +0.24 74 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.70 +0.41 76 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.20 +0.22 79 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.34 +0.04 37 0 166 0
26FEB26 55.00 P 0.68 0.68 0.68 0.65 +0.09 38 19 418 +15
26FEB26 57.50 P 1.12 1.12 1.12 1.08 +0.11 37 15 176 0
26FEB26 60.00 P 1.64 1.64 1.64 1.66 +0.13 37 7 388 0
26FEB26 62.50 P 0.00 0.00 0.00 2.44 +0.16 36 0 740 0
26FEB26 65.00 P 3.58 3.58 3.58 3.53 +0.26 37 5 206 +5
26FEB26 67.50 P 0.00 0.00 0.00 4.81 +0.32 37 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 6.37 +0.40 37 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.24 +0.80 39 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.26 +0.74 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.90 +0.45 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.28 +0.80 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.52 +0.73 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.65 +0.77 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.29 +0.88 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.73 +0.70 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.20 +0.52 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.70 +0.32 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.20 +0.25 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.70 +0.27 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 107 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 9 0
30MAR26 46.00 P 0.33 0.33 0.33 0.23 +0.03 41 2 2 +2
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 +0.05 41 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 +0.06 41 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 +0.07 41 0 222 0
30MAR26 52.50 P 0.94 0.95 0.94 0.92 +0.11 41 30 222 +30
30MAR26 55.00 P 0.00 0.00 0.00 1.38 +0.13 41 0 166 0
30MAR26 57.50 P 1.89 1.89 1.89 1.94 +0.13 40 1 137 0
30MAR26 60.00 P 0.00 0.00 0.00 2.69 +0.17 40 0 660 0
30MAR26 62.50 P 0.00 0.00 0.00 3.63 +0.22 40 0 745 0
30MAR26 65.00 P 0.00 0.00 0.00 4.77 +0.28 40 0 521 0
30MAR26 67.50 P 0.00 0.00 0.00 6.15 +0.38 41 0 297 0
30MAR26 70.00 P 0.00 0.00 0.00 7.69 +0.46 41 0 1,545 0
30MAR26 72.50 P 0.00 0.00 0.00 9.56 +0.62 43 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 11.19 +0.49 42 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 12.98 +0.39 41 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.22 +0.85 43 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 17.09 +0.59 41 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 19.30 +0.35 41 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.53 +0.29 40 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.79 +0.68 39 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 26.20 +0.47 39 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 28.81 +0.32 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.20 +0.25 44 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.70 +0.27 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.20 +0.18 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.65 +0.19 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.20 +0.24 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.70 +0.41 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.20 +0.22 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.81 +0.46 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 51.20 +0.36 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.83 +0.05 42 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.98 +0.08 42 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.14 +0.08 42 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 +0.08 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.09 42 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 +0.09 42 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 2.27 +0.10 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.95 +0.13 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.78 +0.16 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.74 +0.22 41 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.85 +0.22 42 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.11 +0.26 42 0 124 0
29JUN26 67.50 P 8.45 8.49 8.45 8.50 +0.31 42 12 124 0
29JUN26 70.00 P 9.68 9.68 9.68 9.99 +0.33 42 15 208 +15
29JUN26 72.50 P 0.00 0.00 0.00 11.47 +0.25 41 0 109 0
29JUN26 75.00 P 0.00 0.00 0.00 13.67 +0.58 44 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 15.02 +0.28 42 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 17.19 +0.66 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.85 +0.73 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.96 +0.31 43 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 23.00 +0.90 43 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.29 +1.04 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.57 +1.03 45 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.78 +0.69 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.94 +0.64 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.95 +0.46 41 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 36.20 +0.18 39 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.79 +0.33 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.20 +0.24 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.70 +0.12 44 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.20 +0.22 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 +0.08 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.05 +0.07 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 +0.07 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.52 +0.08 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 +0.09 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.51 +0.13 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.35 +0.17 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.23 +0.12 42 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.38 +0.22 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.57 +0.27 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.87 +0.29 43 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.29 +0.35 43 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.80 +0.34 43 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 13.43 +0.49 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.95 -0.07 43 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.93 +0.20 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.77 +0.21 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.68 +0.24 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.64 +0.28 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.65 +0.25 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.64 +0.22 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.79 +0.24 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.41 -0.30 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.10 +0.19 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.79 -0.32 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.04 -0.30 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.33 +0.22 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.50 +0.18 41 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.89 +0.31 41 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.25 +0.27 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.56 +0.08 43 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 2.80 +0.11 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.06 +0.11 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.34 +0.11 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.64 +0.10 43 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.44 +0.12 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.35 +0.13 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.29 +0.10 42 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 7.51 +0.21 43 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 8.75 +0.26 43 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 10.07 +0.27 43 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 11.49 +0.29 43 0 13 0
30DEC26 70.00 P 0.00 0.00 0.00 13.00 +0.30 43 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 14.26 -0.25 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.95 +0.07 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.68 -0.27 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.49 -0.06 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.37 +0.04 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.29 +0.46 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.25 +0.18 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.24 +0.24 43 0 0 0
TOTAL PUT 363 24,454 -697
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 19.96
30DEC25 12.50 C 0.00 0.00 0.00 7.48 -0.39 88 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.98 -0.39 79 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.48 -0.39 71 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.98 -0.39 63 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.46 -0.41 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.98 -0.40 46 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.48 -0.39 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.98 -0.39 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.48 -0.44 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.98 -0.41 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.48 -0.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.98 -0.41 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.49 -0.40 18 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.02 -0.39 19 0 127 0
30DEC25 19.50 C 0.54 0.59 0.54 0.59 -0.37 17 30 91 -24
30DEC25 20.00 C 0.32 0.33 0.28 0.30 -0.26 19 135 213 0
30DEC25 21.00 C 0.05 0.05 0.05 0.05 -0.08 20 30 124 +30
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.98 -0.44 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.46 -0.41 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.02 -0.36 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.48 -0.45 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.98 -0.40 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.53 -0.40 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.03 -0.40 19 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.55 -0.39 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.08 -0.38 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.64 -0.36 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.24 -0.33 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.86 -0.28 19 0 38 0
29JAN26 20.00 C 0.58 0.58 0.58 0.59 -0.23 20 15 74 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.24 -0.13 21 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.08 -0.06 21 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.06 -0.36 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.56 -0.38 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.08 -0.37 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.59 -0.37 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.09 -0.40 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.63 -0.38 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.18 -0.37 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.76 -0.36 20 0 0 0
26FEB26 19.00 C 1.32 1.32 1.32 1.35 -0.37 19 15 30 +15
26FEB26 19.50 C 0.00 0.00 0.00 1.03 -0.30 19 0 15 0
26FEB26 20.00 C 0.76 0.76 0.76 0.77 -0.24 20 15 115 +15
26FEB26 21.00 C 0.42 0.42 0.40 0.39 -0.16 20 45 130 +30
26FEB26 22.00 C 0.00 0.00 0.00 0.18 -0.10 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 -0.05 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.57 -0.36 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.07 -0.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.58 -0.36 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.08 -0.37 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.60 -0.38 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.12 -0.36 27 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.63 -0.38 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.16 -0.37 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.68 -0.36 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.20 -0.39 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.76 -0.38 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.35 -0.37 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.97 -0.35 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.62 -0.33 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.29 -0.32 22 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.04 -0.26 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.63 -0.18 22 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.37 -0.12 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.19 -0.10 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.70 -0.37 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.23 -0.37 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.76 -0.36 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.29 -0.36 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.83 -0.36 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.37 -0.36 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.93 -0.35 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.45 -0.38 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.06 -0.36 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.68 -0.36 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.34 -0.33 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.02 -0.32 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.73 -0.30 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.47 -0.28 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.04 -0.23 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.71 -0.17 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 -0.15 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 -0.12 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.73 -0.35 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.25 -0.35 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.78 -0.35 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.32 -0.34 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.86 -0.34 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.42 -0.33 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.99 -0.33 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.52 -0.35 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.13 -0.35 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.78 -0.32 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.45 -0.31 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.14 -0.30 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 -0.27 24 0 29 0
29SEP26 20.00 C 1.68 1.68 1.68 1.62 -0.25 24 2 123 -2
29SEP26 21.00 C 0.00 0.00 0.00 1.21 -0.21 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 -0.16 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.14 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.11 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 -0.09 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.07 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.91 -0.34 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.49 -0.33 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.08 -0.31 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.71 -0.28 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.25 -0.34 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.92 -0.32 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.61 -0.31 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.32 -0.30 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.06 -0.28 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.83 -0.29 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.42 -0.23 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.13 -0.16 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 -0.14 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 -0.13 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 -0.11 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 -0.09 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.08 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
TOTAL CALL 287 4,205 +79
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 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 32 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 444 0
30DEC25 19.50 P 0.14 0.18 0.14 0.13 +0.06 19 6 154 +1
30DEC25 20.00 P 0.40 0.40 0.31 0.31 +0.12 18 128 204 +69
30DEC25 21.00 P 0.00 0.00 0.00 1.06 +0.29 18 0 388 0
30DEC25 22.00 P 0.00 0.00 0.00 2.04 +0.40 0 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 3.04 +0.40 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.04 +0.40 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.10 +0.44 70 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.10 +0.44 80 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.10 +0.44 88 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.13 +0.47 103 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.13 +0.47 111 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.10 +0.44 112 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.10 +0.44 119 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 38 0
29JAN26 18.00 P 0.07 0.07 0.07 0.05 +0.02 21 14 108 +14
29JAN26 18.50 P 0.00 0.00 0.00 0.11 +0.04 21 0 133 0
29JAN26 19.00 P 0.00 0.00 0.00 0.21 +0.08 21 0 58 0
29JAN26 19.50 P 0.41 0.41 0.41 0.36 +0.11 21 10 153 +7
29JAN26 20.00 P 0.00 0.00 0.00 0.60 +0.18 21 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 1.22 +0.25 21 0 110 0
29JAN26 22.00 P 0.00 0.00 0.00 2.07 +0.35 21 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.04 +0.40 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.14 +0.49 41 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.14 +0.43 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.10 +0.40 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.10 +0.39 54 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.14 +0.48 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.13 +0.42 68 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.13 +0.43 73 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 34 0
26FEB26 18.50 P 0.21 0.21 0.21 0.19 +0.05 21 4 4 +4
26FEB26 19.00 P 0.00 0.00 0.00 0.32 +0.08 21 0 20 0
26FEB26 19.50 P 0.57 0.57 0.57 0.50 +0.12 21 1 20 +1
26FEB26 20.00 P 0.00 0.00 0.00 0.73 +0.16 21 0 109 0
26FEB26 21.00 P 1.39 1.39 1.39 1.36 +0.24 22 15 115 +15
26FEB26 22.00 P 0.00 0.00 0.00 2.12 +0.32 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.05 +0.38 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.14 +0.49 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.14 +0.43 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.10 +0.40 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.10 +0.39 45 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.14 +0.44 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.13 +0.42 56 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.13 +0.43 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 11 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 +0.03 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.35 +0.05 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.51 +0.08 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.71 +0.12 23 0 3 0
30MAR26 20.00 P 0.95 0.95 0.95 0.93 +0.13 23 5 5 +5
30MAR26 21.00 P 0.00 0.00 0.00 1.51 +0.17 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.25 +0.27 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.10 +0.32 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.14 +0.47 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.14 +0.43 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.10 +0.40 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.10 +0.39 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.14 +0.44 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.13 +0.42 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.13 +0.43 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.32 +0.04 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.58 +0.07 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.74 +0.08 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.93 +0.11 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.14 +0.13 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.39 +0.11 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.67 +0.16 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.30 +0.21 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.02 +0.24 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.76 +0.22 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.64 +0.31 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.54 +0.32 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.48 +0.35 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.43 +0.36 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.39 +0.36 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.35 +0.36 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.32 +0.36 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.03 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 +0.05 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 +0.06 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 +0.08 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 +0.09 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 +0.12 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.16 +0.13 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.36 +0.13 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.61 +0.16 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.89 +0.18 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.51 +0.21 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.21 +0.25 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.97 +0.27 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.82 +0.28 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.70 +0.31 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.60 +0.31 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 +0.33 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.48 +0.34 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.43 +0.34 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.39 +0.34 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 +0.05 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.05 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 +0.07 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.08 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 +0.11 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.31 +0.15 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.53 +0.14 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.77 +0.19 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.04 +0.17 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.65 +0.19 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.32 +0.21 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.10 +0.25 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.89 +0.24 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.75 +0.27 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.65 +0.30 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.57 +0.32 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.50 +0.33 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.45 +0.34 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.40 +0.34 24 0 0 0
TOTAL PUT 183 5,021 +116
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$ 1.30
30DEC25 0.80 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.46 -0.03 140 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.26 -0.02 81 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 -0.02 67 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.17 -0.02 70 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 -0.02 66 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.10 -0.02 69 0 18 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 -0.02 65 0 66 0
30DEC25 1.35 C 0.00 0.00 0.00 0.05 -0.01 66 0 25 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 0.00 73 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.03 0.00 75 0 14 0
30DEC25 1.50 C 0.02 0.02 0.02 0.02 0.00 74 150 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 85 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 93 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 107 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 114 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 120 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 126 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 132 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 143 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 153 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 163 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 172 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 181 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 189 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 197 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 205 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 219 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 225 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 237 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 264 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 -0.02 76 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 -0.02 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 -0.01 82 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.42 -0.02 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.39 -0.01 82 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 -0.02 78 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.32 -0.02 78 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.30 -0.01 81 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.27 -0.01 79 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.24 -0.01 77 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.22 -0.01 77 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.20 -0.01 77 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.18 -0.01 77 0 3 0
30MAR26 1.45 C 0.00 0.00 0.00 0.16 -0.01 76 0 102 0
30MAR26 1.50 C 0.00 0.00 0.00 0.15 -0.01 78 0 313 0
30MAR26 1.55 C 0.13 0.13 0.13 0.13 -0.01 76 10 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.12 -0.01 77 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.11 -0.01 77 0 25 0
30MAR26 1.70 C 0.00 0.00 0.00 0.10 -0.01 78 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.09 -0.01 77 0 48 0
30MAR26 1.80 C 0.00 0.00 0.00 0.08 -0.01 77 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.07 -0.01 76 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.06 -0.01 74 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.05 -0.01 73 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.04 -0.01 70 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.03 -0.01 69 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 -0.01 61 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.45 -0.01 80 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.42 -0.01 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.40 -0.01 81 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.37 -0.01 79 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.35 -0.01 80 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.33 -0.01 80 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.31 -0.01 80 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.29 -0.01 80 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.27 -0.01 79 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.25 -0.01 78 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.24 -0.01 80 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.22 -0.01 78 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.21 -0.01 79 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.20 0.00 80 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.19 0.00 80 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.17 -0.01 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.16 -0.01 78 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.15 -0.01 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.14 -0.01 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.13 -0.01 77 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.12 -0.01 77 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 -0.01 78 0 0 0
TOTAL CALL 160 11,780 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 144 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 72 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.03 0.00 68 0 225 0
30DEC25 1.25 P 0.00 0.00 0.00 0.05 +0.01 70 0 366 0
30DEC25 1.30 P 0.00 0.00 0.00 0.07 0.00 67 0 795 0
30DEC25 1.35 P 0.09 0.09 0.09 0.10 +0.01 68 47 627 +47
30DEC25 1.40 P 0.00 0.00 0.00 0.14 +0.01 74 0 409 0
30DEC25 1.45 P 0.00 0.00 0.00 0.18 +0.01 77 0 82 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 +0.01 62 0 206 0
30DEC25 1.55 P 0.27 0.27 0.27 0.26 +0.02 71 2 17 -1
30DEC25 1.60 P 0.00 0.00 0.00 0.30 +0.01 0 0 53 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 +0.01 0 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.40 +0.02 0 0 37 0
30DEC25 1.75 P 0.46 0.46 0.46 0.45 +0.02 0 50 48 -43
30DEC25 1.80 P 0.00 0.00 0.00 0.50 +0.02 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.55 +0.02 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.60 +0.02 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.70 +0.02 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.80 +0.02 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 +0.02 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.10 +0.02 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 82 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 81 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 +0.01 84 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 81 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 0.00 77 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 0.00 77 0 66 0
30MAR26 1.15 P 0.12 0.12 0.12 0.14 +0.01 81 10 10 +10
30MAR26 1.20 P 0.00 0.00 0.00 0.16 0.00 79 0 439 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 80 0 50 0
30MAR26 1.30 P 0.21 0.21 0.21 0.22 +0.01 82 1 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 81 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 +0.01 81 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 +0.01 84 0 7 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.01 82 0 129 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 0.00 80 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 +0.01 77 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.01 78 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.01 78 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.01 78 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.01 78 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.01 77 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 +0.02 80 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.01 79 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 +0.01 77 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 +0.01 77 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 +0.02 82 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 +0.02 79 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.11 +0.01 75 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.21 +0.02 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.31 +0.02 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.90 +0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 78 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 0.00 78 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 +0.01 79 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 +0.01 78 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 +0.01 79 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 +0.01 80 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 +0.01 80 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 +0.01 80 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 +0.01 79 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 +0.01 79 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 +0.02 80 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.01 79 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 +0.02 80 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.01 78 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 +0.01 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 +0.01 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 +0.02 79 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.68 +0.02 79 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 +0.02 79 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 +0.01 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 +0.01 78 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 +0.02 80 0 0 0
TOTAL PUT 110 7,122 +13
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$ 65.05
30DEC25 45.00 C 0.00 0.00 0.00 20.11 -0.66 57 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.10 -0.67 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.11 -0.66 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.11 -0.66 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.11 -0.67 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.10 -0.68 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.62 -0.66 35 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.12 -0.67 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.62 -0.67 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.13 -0.66 14 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 2.79 -0.54 18 0 12 0
30DEC25 65.00 C 0.00 0.00 0.00 0.87 -0.38 15 0 177 0
30DEC25 67.50 C 0.17 0.18 0.17 0.12 -0.12 15 30 94 -22
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.11 -0.79 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.11 -0.79 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.11 -0.79 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.12 -0.79 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.64 -0.78 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.27 -0.66 18 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.79 -0.66 16 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.40 -0.62 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 3.35 -0.49 17 0 79 0
29JAN26 65.00 C 0.00 0.00 0.00 1.69 -0.34 16 0 164 0
29JAN26 67.50 C 0.68 0.70 0.61 0.67 -0.23 16 60 120 +6
29JAN26 70.00 C 0.00 0.00 0.00 0.22 -0.10 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 -0.03 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 17 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.23 -0.67 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.24 -0.66 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.25 -0.65 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.26 -0.65 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.88 -0.54 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.41 -0.67 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.00 -0.64 17 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.72 -0.62 16 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.84 -0.47 17 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 2.24 -0.37 17 0 28 0
26FEB26 67.50 C 1.05 1.05 1.05 1.14 -0.26 16 15 60 0
26FEB26 70.00 C 0.00 0.00 0.00 0.52 -0.16 16 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.22 -0.08 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.35 -0.49 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.36 -0.50 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.38 -0.52 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.40 -0.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.37 -0.54 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.39 -0.54 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.97 -0.54 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.63 -0.65 18 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.32 -0.61 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.19 -0.55 18 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 4.47 -0.45 19 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.91 -0.37 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.76 -0.27 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 0.99 -0.19 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.53 -0.11 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.27 -0.06 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 85.00 C 0.05 0.05 0.05 0.01 -0.01 18 10 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.48 -0.47 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.51 -0.46 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.54 -0.46 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.57 -0.46 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.11 -0.54 18 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.76 -0.61 19 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.53 -0.56 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.54 -0.46 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.83 -0.36 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.44 -0.26 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.37 -0.17 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.54 -0.13 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.99 -0.12 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.63 -0.06 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.39 -0.01 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.49 -0.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.53 -0.48 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.57 -0.49 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.63 -0.48 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.31 -0.47 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.88 -0.67 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.78 -0.59 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.93 -0.55 18 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.36 -0.48 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.06 -0.42 19 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.03 -0.35 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.25 -0.26 19 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.62 -0.24 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.12 -0.16 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.81 -0.10 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.54 -0.10 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.36 -0.08 18 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.52 -0.49 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.57 -0.62 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.62 -0.48 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.69 -0.48 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.42 -0.36 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.09 -0.62 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.12 -0.60 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.40 -0.56 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.93 -0.52 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.69 -0.47 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.66 -0.41 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.84 -0.34 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.15 -0.23 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.62 -0.19 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.20 -0.16 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.88 -0.12 18 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 -0.09 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 -0.09 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.08 18 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 -0.05 18 0 0 0
TOTAL CALL 115 1,933 -16
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 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 58 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.08 +0.04 15 0 226 0
30DEC25 65.00 P 0.75 0.75 0.75 0.70 +0.21 14 15 196 +15
30DEC25 67.50 P 0.00 0.00 0.00 2.50 +0.48 14 0 426 0
30DEC25 70.00 P 0.00 0.00 0.00 4.95 +0.59 0 0 52 0
30DEC25 72.50 P 0.00 0.00 0.00 7.45 +0.65 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.95 +0.65 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.70 +0.90 61 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.06 +0.55 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.49 +0.48 60 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.20 +0.72 84 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.56 +0.55 80 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.99 +0.48 78 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 27.56 +0.57 92 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.06 +0.55 98 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.12 +0.04 16 0 29 0
29JAN26 62.50 P 0.50 0.50 0.50 0.49 +0.13 16 3 90 0
29JAN26 65.00 P 1.36 1.36 1.36 1.32 +0.24 15 15 118 0
29JAN26 67.50 P 0.00 0.00 0.00 2.85 +0.39 15 0 81 0
29JAN26 70.00 P 0.00 0.00 0.00 4.98 +0.51 15 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 7.45 +0.65 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 9.95 +0.65 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.70 +0.58 37 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.10 +0.48 39 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.60 +0.49 44 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.20 +0.59 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.60 +0.48 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.10 +0.48 56 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.60 +0.48 59 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.09 +0.02 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.31 +0.06 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.84 +0.14 17 0 23 0
26FEB26 65.00 P 0.00 0.00 0.00 1.74 +0.20 16 0 44 0
26FEB26 67.50 P 0.00 0.00 0.00 3.17 +0.34 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 5.11 +0.45 15 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 7.47 +0.61 17 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.95 +0.65 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.70 +0.58 31 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.11 +0.49 33 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.61 +0.49 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.20 +0.58 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.60 +0.48 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.10 +0.48 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.61 +0.49 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.26 +0.06 18 0 5 0
30MAR26 60.00 P 0.74 0.74 0.74 0.63 +0.12 18 1 33 +1
30MAR26 62.50 P 1.30 1.30 1.30 1.29 +0.20 18 2 15 +2
30MAR26 65.00 P 0.00 0.00 0.00 2.25 +0.21 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 3.60 +0.30 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.38 +0.40 17 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 7.61 +0.58 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.96 +0.64 18 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.70 +0.58 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.11 +0.49 29 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.61 +0.49 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.20 +0.58 37 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.60 +0.48 37 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.10 +0.48 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.61 +0.49 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.10 +0.48 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 +0.05 19 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 +0.10 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.64 +0.15 19 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 1.17 +0.23 19 0 21 0
29JUN26 60.00 P 0.00 0.00 0.00 1.95 +0.33 19 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 2.93 +0.33 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.25 +0.49 19 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 5.84 +0.56 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.66 +0.60 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.68 +0.64 19 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 11.85 +0.66 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.07 +0.52 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.46 +0.53 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.81 +0.46 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.26 +0.46 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.74 +0.49 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.20 +0.49 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.66 +0.49 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.13 +0.49 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.55 +0.05 19 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.96 +0.07 19 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.59 +0.14 19 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.43 +0.18 19 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.41 +0.22 18 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.71 +0.28 18 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 6.26 +0.36 18 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 8.02 +0.43 18 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.97 +0.49 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.07 +0.20 19 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 14.70 +0.58 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.82 +0.36 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.12 +0.47 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.47 +0.48 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.85 +0.49 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.24 +0.49 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.67 +0.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.72 +0.04 18 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.19 +0.06 18 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.85 +0.09 18 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.71 +0.12 18 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.70 +0.18 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.98 +0.22 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.50 +0.29 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.22 +0.35 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.12 +0.41 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.54 +0.48 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.79 +0.54 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.13 +0.58 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.42 +0.61 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.56 +0.47 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.91 +0.48 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.29 +0.49 20 0 0 0
TOTAL PUT 36 2,193 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 603.00
19DEC25 480.00 C 0.00 0.00 0.00 123.17 -13.12 64 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 113.17 -13.13 0 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 103.17 -13.13 0 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 93.18 -13.13 47 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 83.18 -13.14 0 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 73.19 -13.13 39 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 63.21 -13.12 38 0 0 0
19DEC25 550.00 C 0.00 0.00 0.00 53.24 -13.09 35 0 0 0
19DEC25 560.00 C 0.00 0.00 0.00 43.31 -13.03 33 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 33.49 -12.87 30 0 0 0
19DEC25 580.00 C 25.00 25.00 25.00 23.93 -12.51 28 1 34 0
19DEC25 590.00 C 16.76 17.63 16.76 15.45 -11.29 27 2 8 +2
19DEC25 600.00 C 9.50 11.00 7.60 7.70 -9.99 23 1,528 835 +465
19DEC25 610.00 C 5.88 5.88 3.20 3.29 -6.45 24 3,433 2,046 +855
19DEC25 620.00 C 2.79 2.79 1.27 1.17 -3.28 24 3,494 2,094 +437
19DEC25 630.00 C 1.23 1.23 0.55 0.36 -1.99 25 221 1,674 +36
19DEC25 640.00 C 0.03 0.40 0.03 0.10 -1.24 26 145 1,031 +51
19DEC25 650.00 C 0.23 0.23 0.18 0.03 -0.79 27 80 396 +35
19DEC25 660.00 C 0.18 0.18 0.10 0.01 -0.53 29 110 166 -26
19DEC25 670.00 C 0.07 0.07 0.07 0.01 -0.37 33 12 12 -10
19DEC25 680.00 C 0.00 0.00 0.00 0.01 -0.28 38 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.22 42 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.18 46 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.01 -0.15 50 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.01 -0.13 54 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.01 -0.12 58 0 0 0
19DEC25 740.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
24DEC25 500.00 C 0.00 0.00 0.00 103.39 - 0 0 0 -
24DEC25 510.00 C 0.00 0.00 0.00 93.40 - 30 0 0 -
24DEC25 520.00 C 0.00 0.00 0.00 83.41 - 29 0 0 -
24DEC25 530.00 C 0.00 0.00 0.00 73.42 - 26 0 0 -
24DEC25 540.00 C 0.00 0.00 0.00 63.44 - 25 0 0 -
24DEC25 550.00 C 0.00 0.00 0.00 53.48 - 24 0 0 -
24DEC25 560.00 C 0.00 0.00 0.00 43.60 - 23 0 0 -
24DEC25 570.00 C 35.00 35.00 33.94 33.91 - 22 31 31 -
24DEC25 580.00 C 0.00 0.00 0.00 24.65 - 21 0 0 -
24DEC25 590.00 C 0.00 0.00 0.00 16.75 - 22 0 0 -
24DEC25 600.00 C 10.00 10.30 9.70 9.61 - 20 17 11 -
24DEC25 610.00 C 6.63 6.80 5.06 4.96 - 20 964 338 -
24DEC25 620.00 C 3.35 3.35 2.50 2.24 - 20 336 213 -
24DEC25 630.00 C 1.38 1.70 1.21 0.89 - 20 83 83 -
24DEC25 640.00 C 0.92 0.95 0.60 0.31 - 21 91 88 -
24DEC25 650.00 C 0.40 0.40 0.38 0.09 - 21 9 9 -
24DEC25 660.00 C 0.28 0.28 0.27 0.03 - 21 32 32 -
24DEC25 670.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
24DEC25 680.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
24DEC25 690.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
24DEC25 700.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
24DEC25 710.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
24DEC25 720.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
24DEC25 730.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
24DEC25 740.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC25 275.00 C 0.00 0.00 0.00 329.70 -11.73 194 0 1,177 0
30DEC25 280.00 C 0.00 0.00 0.00 324.68 -11.76 189 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 319.72 -11.73 186 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 314.68 -11.77 181 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 309.73 -11.73 178 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 304.73 -11.74 174 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 294.76 -11.72 167 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 284.77 -11.73 160 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 274.77 -11.75 153 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 264.75 -11.78 145 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 254.80 -11.75 139 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 244.81 -11.75 133 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 233.91 -12.67 107 0 2,044 0
30DEC25 380.00 C 0.00 0.00 0.00 224.82 -11.77 120 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 214.85 -11.76 115 0 1,959 0
30DEC25 400.00 C 0.00 0.00 0.00 204.93 -11.69 110 0 4,751 0
30DEC25 410.00 C 0.00 0.00 0.00 194.92 -11.72 104 0 370 0
30DEC25 420.00 C 184.75 184.75 184.75 184.75 -11.91 96 5 1,496 -5
30DEC25 430.00 C 175.00 177.00 173.60 173.60 -13.07 58 6 1,791 0
30DEC25 440.00 C 166.00 166.60 164.00 164.00 -12.69 72 6 611 0
30DEC25 450.00 C 0.00 0.00 0.00 155.00 -11.70 82 0 1,149 0
30DEC25 460.00 C 0.00 0.00 0.00 145.04 -11.68 77 0 3,428 0
30DEC25 470.00 C 138.00 138.00 138.00 135.53 -11.20 77 1 1,503 0
30DEC25 480.00 C 125.44 125.44 124.93 123.65 -13.10 39 60 2,348 -60
30DEC25 490.00 C 0.00 0.00 0.00 113.67 -13.10 36 0 7,321 0
30DEC25 500.00 C 0.00 0.00 0.00 103.70 -13.08 35 0 10,088 0
30DEC25 510.00 C 0.00 0.00 0.00 93.75 -13.05 33 0 14,697 0
30DEC25 520.00 C 0.00 0.00 0.00 83.80 -13.02 31 0 8,854 0
30DEC25 530.00 C 0.00 0.00 0.00 73.89 -12.96 30 0 8,943 0
30DEC25 540.00 C 0.00 0.00 0.00 64.02 -12.87 28 0 8,519 0
30DEC25 550.00 C 0.00 0.00 0.00 54.23 -12.73 26 0 11,195 -1
30DEC25 560.00 C 0.00 0.00 0.00 44.56 -12.53 24 3 7,541 0
30DEC25 570.00 C 0.00 0.00 0.00 35.13 -12.22 22 3 28,526 0
30DEC25 580.00 C 27.17 29.50 27.17 26.88 -10.97 23 35 19,660 -5
30DEC25 590.00 C 19.63 21.60 18.50 18.27 -10.50 20 404 2,778 +262
30DEC25 600.00 C 12.68 14.00 11.09 10.81 -9.01 18 855 44,724 -97
30DEC25 610.00 C 8.11 8.60 6.38 6.25 -6.55 18 2,053 12,219 -109
30DEC25 620.00 C 4.62 4.91 3.39 3.38 -3.88 18 1,477 30,602 +88
30DEC25 630.00 C 3.03 3.03 1.89 1.72 -2.60 19 1,305 19,906 +254
30DEC25 640.00 C 1.40 1.40 1.10 0.84 -1.70 19 282 19,805 -25
30DEC25 650.00 C 1.06 1.06 0.68 0.39 -1.10 20 1,149 30,979 +66
30DEC25 660.00 C 0.89 0.89 0.50 0.18 -0.71 21 22 38,393 +1
30DEC25 670.00 C 0.40 0.50 0.39 0.08 -0.46 21 322 16,570 -21
30DEC25 680.00 C 0.34 0.34 0.32 0.04 -0.31 22 125 29,102 -44
30DEC25 690.00 C 0.00 0.00 0.00 0.02 -0.21 23 0 23,607 0
30DEC25 700.00 C 0.25 0.25 0.19 0.01 -0.18 23 104 29,982 -20
30DEC25 710.00 C 0.12 0.12 0.12 0.01 -0.15 25 4 4,988 0
30DEC25 720.00 C 0.14 0.14 0.14 0.01 -0.13 28 50 2,743 -50
30DEC25 730.00 C 0.13 0.13 0.10 0.01 -0.12 30 50 2,497 -50
30DEC25 740.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 6,443 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 -0.02 33 5 6,077 0
30DEC25 760.00 C 0.20 0.20 0.20 0.01 -0.01 35 10 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,843 0
30DEC25 780.00 C 0.04 0.04 0.04 0.01 0.00 39 4 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,630 0
29JAN26 450.00 C 0.00 0.00 0.00 155.75 -12.12 45 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 147.70 -10.21 52 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 137.77 -10.19 49 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 127.79 -10.21 45 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 114.97 -13.08 22 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 105.07 -13.03 22 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 95.21 -12.97 22 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 85.44 -12.85 22 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 75.79 -12.68 21 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 66.34 -12.43 21 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 57.17 -12.10 21 0 1 0
29JAN26 560.00 C 0.00 0.00 0.00 49.46 -10.59 23 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 41.31 -8.40 22 0 981 0
29JAN26 580.00 C 0.00 0.00 0.00 33.34 -8.34 21 0 142 0
29JAN26 590.00 C 29.30 29.30 29.30 25.33 -8.96 19 3 84 +3
29JAN26 600.00 C 21.65 22.90 20.00 20.16 -7.47 20 181 3,682 +125
29JAN26 610.00 C 16.20 17.90 15.25 14.91 -6.88 20 463 4,653 +131
29JAN26 620.00 C 12.26 13.40 11.30 11.14 -5.66 20 405 8,556 +74
29JAN26 630.00 C 10.00 10.22 8.50 8.20 -5.00 20 622 9,988 +378
29JAN26 640.00 C 7.18 7.52 6.35 5.96 -4.38 21 220 7,228 +37
29JAN26 650.00 C 5.44 5.69 4.67 4.28 -3.80 21 293 9,213 -96
29JAN26 660.00 C 4.05 4.23 3.55 3.05 -3.27 21 470 7,585 +260
29JAN26 670.00 C 3.00 3.35 2.74 2.16 -2.80 21 180 4,781 -100
29JAN26 680.00 C 2.60 2.60 2.20 1.52 -2.38 22 703 4,561 +513
29JAN26 690.00 C 1.77 1.95 1.74 1.07 -2.01 22 84 1,406 +49
29JAN26 700.00 C 1.50 1.65 1.26 0.75 -1.70 23 90 17,367 -15
29JAN26 710.00 C 1.20 1.20 1.20 0.53 -1.43 23 5 885 -5
29JAN26 720.00 C 1.10 1.10 1.00 0.37 -1.21 23 12 4,543 +9
29JAN26 730.00 C 0.90 0.90 0.90 0.25 -1.03 23 90 3,525 0
29JAN26 740.00 C 0.80 0.80 0.80 0.18 -0.87 24 15 3,519 0
29JAN26 750.00 C 0.00 0.00 0.00 0.13 -0.73 24 0 3,762 0
29JAN26 760.00 C 0.00 0.00 0.00 0.09 -0.65 25 0 724 0
29JAN26 770.00 C 0.00 0.00 0.00 0.06 -0.54 25 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.05 -0.46 25 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.04 -0.39 26 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.03 -0.34 26 0 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.02 -0.32 27 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 -0.27 26 0 184 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 -0.23 27 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 -0.22 28 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 -0.19 29 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 -0.16 30 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 -0.15 31 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 -0.14 32 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 -0.12 33 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 -0.11 33 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 -0.10 34 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 -0.09 35 0 1,481 0
26FEB26 450.00 C 0.00 0.00 0.00 159.07 -9.89 45 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 149.27 -9.76 42 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 139.48 -9.61 40 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 129.72 -9.44 38 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 119.95 -9.29 36 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 107.19 -12.14 24 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 97.69 -11.77 24 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 88.35 -11.31 24 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 79.21 -10.79 23 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 70.32 -10.23 23 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 61.75 -9.65 22 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 53.54 -9.13 22 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 45.78 -8.66 22 0 126 0
26FEB26 580.00 C 41.30 41.30 41.30 38.53 -8.30 21 3 266 +3
26FEB26 590.00 C 0.00 0.00 0.00 32.19 -7.69 21 0 152 0
26FEB26 600.00 C 27.55 28.44 26.75 26.59 -6.05 21 142 923 +139
26FEB26 610.00 C 22.20 22.70 21.34 21.07 -6.23 20 563 1,284 +363
26FEB26 620.00 C 19.40 19.40 17.50 17.03 -5.62 21 226 1,685 +60
26FEB26 630.00 C 15.00 15.00 14.00 13.67 -5.11 21 155 1,039 +80
26FEB26 640.00 C 11.85 12.00 11.80 10.89 -4.61 21 80 1,471 +5
26FEB26 650.00 C 9.52 9.52 9.35 8.63 -4.13 21 60 646 0
26FEB26 660.00 C 7.70 7.85 7.20 6.80 -3.68 22 70 3,605 -27
26FEB26 670.00 C 6.41 6.41 6.41 5.34 -3.26 22 45 1,398 +45
26FEB26 680.00 C 5.16 5.16 5.05 4.18 -2.87 22 30 1,474 0
26FEB26 690.00 C 0.00 0.00 0.00 3.27 -2.51 22 0 2,597 0
26FEB26 700.00 C 3.51 3.60 3.21 2.55 -2.20 23 54 3,595 +1
26FEB26 710.00 C 3.22 3.22 2.90 1.99 -1.92 23 3 15,971 0
26FEB26 720.00 C 2.50 2.50 2.50 1.55 -1.67 23 5 1,140 0
26FEB26 730.00 C 0.00 0.00 0.00 1.21 -1.45 23 0 721 0
26FEB26 740.00 C 0.00 0.00 0.00 0.91 -1.30 24 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.71 -1.13 24 0 2,807 0
26FEB26 760.00 C 0.00 0.00 0.00 0.56 -1.04 24 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.44 -0.93 24 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.35 -0.80 25 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.27 -0.67 25 0 440 0
26FEB26 800.00 C 0.00 0.00 0.00 0.22 -0.61 25 0 2,031 0
26FEB26 810.00 C 0.00 0.00 0.00 0.17 -0.51 25 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.14 -0.45 26 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.11 -0.39 26 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.09 -0.36 26 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.07 -0.31 27 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.06 -0.27 27 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.05 -0.24 27 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.04 -0.21 28 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.03 -0.19 28 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.02 -0.18 27 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.17 27 0 120 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 -0.15 27 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 288.99 -10.00 70 0 1,302 0
30MAR26 330.00 C 0.00 0.00 0.00 279.11 -9.97 68 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 269.22 -9.95 65 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 259.35 -9.92 62 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 249.44 -9.92 59 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 239.61 -9.84 57 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 229.76 -9.79 55 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 219.92 -9.72 52 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 210.06 -9.68 50 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 200.21 -9.62 48 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 190.41 -9.52 46 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 180.62 -9.42 43 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 170.90 -9.25 42 0 480 0
30MAR26 450.00 C 160.14 160.14 160.14 160.85 -8.11 39 1 157 +1
30MAR26 460.00 C 0.00 0.00 0.00 151.50 -7.53 38 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 140.21 -10.42 32 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 131.84 -9.04 34 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 122.56 -6.68 33 0 911 0
30MAR26 500.00 C 112.50 112.50 111.91 110.06 -9.27 25 50 4,378 +30
30MAR26 510.00 C 0.00 0.00 0.00 100.98 -14.62 25 0 6,391 0
30MAR26 520.00 C 0.00 0.00 0.00 92.11 -10.89 24 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 83.49 -10.51 24 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 77.41 -10.42 27 0 2,940 0
30MAR26 550.00 C 0.00 0.00 0.00 67.15 -9.73 24 0 3,056 0
30MAR26 560.00 C 0.00 0.00 0.00 61.30 -7.56 25 0 6,586 0
30MAR26 570.00 C 0.00 0.00 0.00 52.29 -8.97 23 0 845 0
30MAR26 580.00 C 0.00 0.00 0.00 45.51 -8.60 23 0 10,175 0
30MAR26 590.00 C 0.00 0.00 0.00 39.70 -6.33 23 0 900 0
30MAR26 600.00 C 33.50 35.76 33.50 34.17 -5.91 23 107 3,364 +91
30MAR26 610.00 C 29.73 30.51 29.00 28.99 -5.64 23 142 2,930 -10
30MAR26 620.00 C 25.86 25.86 25.06 24.76 -4.94 23 97 2,912 +57
30MAR26 630.00 C 22.28 22.28 21.19 21.33 -4.43 23 295 3,728 +223
30MAR26 640.00 C 18.20 18.60 17.92 18.42 -3.88 23 45 5,041 +3
30MAR26 650.00 C 16.00 16.50 15.60 15.67 -3.61 24 236 8,948 -63
30MAR26 660.00 C 13.44 13.44 13.05 13.05 -3.60 24 233 6,161 +87
30MAR26 670.00 C 11.54 11.54 11.46 11.30 -3.08 24 38 11,205 -38
30MAR26 680.00 C 10.45 10.45 9.84 9.59 -2.83 24 17 7,565 +11
30MAR26 690.00 C 8.23 8.23 8.23 8.18 -2.55 25 9 2,848 0
30MAR26 700.00 C 7.00 7.64 7.00 7.09 -2.19 25 136 8,698 -16
30MAR26 710.00 C 6.18 6.18 6.18 6.01 -2.02 25 45 1,349 0
30MAR26 720.00 C 5.14 5.14 5.05 5.27 -1.70 26 48 12,175 +3
30MAR26 730.00 C 0.00 0.00 0.00 4.55 -1.50 26 0 3,561 0
30MAR26 740.00 C 0.00 0.00 0.00 3.97 -1.30 27 0 1,781 0
30MAR26 750.00 C 0.00 0.00 0.00 3.45 -1.14 27 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 3.01 -1.01 27 0 1,276 0
30MAR26 770.00 C 0.00 0.00 0.00 2.63 -1.00 28 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.30 -0.89 28 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 2.02 -0.79 28 0 6,532 0
30MAR26 800.00 C 2.00 2.00 2.00 1.83 -0.58 29 1 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 1.57 -0.63 29 0 2,885 0
30MAR26 820.00 C 1.80 1.80 1.80 1.40 -0.56 30 1 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.24 -0.51 30 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.11 -0.45 30 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.99 -0.41 31 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.89 -0.37 31 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.80 -0.34 31 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.73 -0.30 32 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.66 -0.27 32 0 424 0
30MAR26 900.00 C 0.55 0.55 0.55 0.60 -0.25 32 16 78 +16
30MAR26 910.00 C 0.00 0.00 0.00 0.55 -0.23 33 0 38 0
30MAR26 920.00 C 0.00 0.00 0.00 0.50 -0.21 33 0 964 0
29JUN26 380.00 C 0.00 0.00 0.00 232.17 -7.38 44 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 222.46 -7.18 43 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 212.81 -6.93 41 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 203.17 -6.66 39 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 193.58 -6.35 38 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 184.01 -6.03 37 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 174.49 -5.66 35 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 164.96 -4.70 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 155.35 -4.82 32 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 145.87 -5.08 31 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 136.55 -5.24 30 0 113 0
29JUN26 490.00 C 0.00 0.00 0.00 127.52 -5.28 29 0 65 0
29JUN26 500.00 C 0.00 0.00 0.00 115.37 -8.75 24 0 592 0
29JUN26 510.00 C 0.00 0.00 0.00 106.90 -11.94 24 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 98.80 -11.77 24 0 3,968 0
29JUN26 530.00 C 0.00 0.00 0.00 91.14 -8.23 24 0 617 0
29JUN26 540.00 C 0.00 0.00 0.00 83.70 -11.02 24 0 155 0
29JUN26 550.00 C 79.10 79.10 79.10 76.69 -10.49 24 8 194 -8
29JUN26 560.00 C 0.00 0.00 0.00 71.00 -6.70 25 0 287 0
29JUN26 570.00 C 0.00 0.00 0.00 63.69 -9.51 24 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 57.70 -9.14 24 0 477 0
29JUN26 590.00 C 0.00 0.00 0.00 53.34 -7.25 25 0 3,515 0
29JUN26 600.00 C 48.60 48.60 48.60 48.34 -5.01 25 4 5,031 0
29JUN26 610.00 C 45.00 45.00 44.97 43.51 -4.48 25 3 845 +3
29JUN26 620.00 C 40.60 40.60 39.16 39.09 -4.19 25 127 5,131 +81
29JUN26 630.00 C 35.00 35.60 35.00 35.41 -3.27 25 6 904 +1
29JUN26 640.00 C 31.50 31.90 31.50 31.73 -3.16 25 92 3,317 -65
29JUN26 650.00 C 28.20 28.50 28.20 28.50 -2.93 25 18 1,519 -17
29JUN26 660.00 C 0.00 0.00 0.00 25.69 -2.62 25 0 9,316 0
29JUN26 670.00 C 0.00 0.00 0.00 22.99 -2.53 25 0 1,568 0
29JUN26 680.00 C 20.19 20.19 20.19 20.64 -2.10 25 2 6,852 0
29JUN26 690.00 C 0.00 0.00 0.00 18.56 -1.62 26 0 293 0
29JUN26 700.00 C 16.77 16.77 16.54 16.67 -0.98 26 5,698 7,158 +3,548
29JUN26 710.00 C 0.00 0.00 0.00 15.01 -0.48 26 0 394 0
29JUN26 720.00 C 0.00 0.00 0.00 13.42 -0.14 26 0 556 0
29JUN26 730.00 C 0.00 0.00 0.00 12.02 +0.32 26 0 1,186 0
29JUN26 740.00 C 0.00 0.00 0.00 10.86 +0.59 26 0 201 0
29JUN26 750.00 C 0.00 0.00 0.00 9.70 +0.86 26 0 250 0
29JUN26 760.00 C 9.48 9.63 8.66 8.41 +0.77 26 464 1,552 +464
29JUN26 770.00 C 0.00 0.00 0.00 7.63 +1.01 27 0 856 0
29JUN26 780.00 C 0.00 0.00 0.00 6.85 +1.41 27 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 6.27 +1.41 27 0 109 0
29JUN26 800.00 C 0.00 0.00 0.00 5.68 +1.52 27 0 29,723 0
29JUN26 810.00 C 0.00 0.00 0.00 5.01 +1.62 27 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 4.49 +1.56 27 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.99 +1.52 28 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 3.65 +1.58 28 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 3.32 +1.54 28 0 80 0
29JUN26 860.00 C 3.66 3.66 3.66 3.00 +1.52 28 1 3 +1
29JUN26 870.00 C 0.00 0.00 0.00 2.68 +1.44 28 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 2.43 +1.37 28 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 2.23 +1.30 29 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 2.04 +1.19 29 0 21 0
29JUN26 910.00 C 0.00 0.00 0.00 1.84 +1.06 29 0 4 0
29JUN26 920.00 C 2.60 2.60 2.60 1.65 +0.94 29 21 179 +20
29SEP26 400.00 C 0.00 0.00 0.00 215.23 -4.66 37 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 205.46 -5.05 35 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 195.80 -5.40 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 186.34 -5.63 32 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 176.97 -5.89 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 167.92 -5.94 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 158.89 -6.10 29 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 150.25 -6.13 29 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 141.63 -6.23 28 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 133.48 -5.90 28 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 125.34 -5.91 27 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 117.75 -5.65 27 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 110.20 -6.10 27 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 100.12 -11.70 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 93.46 -11.38 25 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 87.04 -10.94 25 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 81.12 -10.17 25 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 75.19 -9.93 25 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 69.92 -9.02 25 0 88 0
29SEP26 590.00 C 66.78 66.78 66.78 65.92 -7.31 25 3 66 0
29SEP26 600.00 C 61.85 61.85 61.00 61.57 -4.19 26 12 4,612 +11
29SEP26 610.00 C 57.96 57.96 56.00 56.00 -4.73 25 139 746 +108
29SEP26 620.00 C 51.78 51.78 51.78 52.58 -3.58 26 5 382 0
29SEP26 630.00 C 0.00 0.00 0.00 48.12 -3.51 26 0 282 0
29SEP26 640.00 C 44.50 44.50 44.05 44.05 -3.51 25 10 557 +10
29SEP26 650.00 C 40.58 40.58 40.58 40.08 -3.81 25 10 4,176 0
29SEP26 660.00 C 37.20 37.20 37.20 36.50 -4.28 25 1 1,255 0
29SEP26 670.00 C 0.00 0.00 0.00 33.21 -4.35 25 0 1,861 0
29SEP26 680.00 C 32.00 32.00 32.00 29.92 -4.68 25 1 633 0
29SEP26 690.00 C 0.00 0.00 0.00 27.10 -4.95 25 0 45 0
29SEP26 700.00 C 0.00 0.00 0.00 24.49 -4.63 25 0 323 0
29SEP26 710.00 C 0.00 0.00 0.00 21.88 -4.76 25 0 132 0
29SEP26 720.00 C 0.00 0.00 0.00 19.70 -4.46 25 0 603 0
29SEP26 730.00 C 0.00 0.00 0.00 17.68 -4.03 24 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 15.67 -4.15 24 0 516 0
29SEP26 750.00 C 18.25 18.25 18.25 14.00 -3.92 24 1 692 0
29SEP26 760.00 C 0.00 0.00 0.00 12.49 -3.54 24 0 328 0
29SEP26 770.00 C 0.00 0.00 0.00 10.98 -3.54 24 0 28 0
29SEP26 780.00 C 0.00 0.00 0.00 9.72 -3.40 24 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 8.63 -3.09 24 0 31 0
29SEP26 800.00 C 12.64 12.68 12.64 7.53 -2.94 24 3 94 +3
29SEP26 810.00 C 0.00 0.00 0.00 6.40 -3.07 23 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 5.65 -2.57 23 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 4.90 -2.34 23 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 4.23 -2.30 23 0 208 0
29SEP26 850.00 C 8.95 8.95 8.95 3.72 -2.31 23 1 431 0
29SEP26 860.00 C 0.00 0.00 0.00 3.21 -1.97 23 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 2.72 -1.84 23 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 2.46 -1.64 23 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 2.23 -1.42 23 0 30 0
29SEP26 900.00 C 6.80 6.80 6.75 2.04 -1.16 23 21 50 -15
29SEP26 910.00 C 0.00 0.00 0.00 1.84 -0.98 23 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.65 -0.88 23 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 1.06 -1.18 22 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.90 -1.04 22 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.77 -0.94 22 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 0.64 -0.89 22 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.53 -0.81 22 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.45 -0.71 22 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.38 -0.64 22 0 10 0
29SEP26 1,000.00 C 3.00 3.00 3.00 0.30 -0.61 22 3 23 +3
30DEC26 400.00 C 0.00 0.00 0.00 219.73 -5.12 34 0 37 0
30DEC26 410.00 C 0.00 0.00 0.00 210.43 -5.33 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 201.29 -5.47 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 192.30 -5.58 31 0 1 0
30DEC26 440.00 C 0.00 0.00 0.00 183.41 -5.72 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 174.81 -5.70 30 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 166.21 -5.95 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 158.07 -5.66 29 0 4 0
30DEC26 480.00 C 152.00 152.00 152.00 149.96 -5.75 28 1 1 +1
30DEC26 490.00 C 141.90 141.90 141.90 141.90 -6.31 28 5 131 +5
30DEC26 500.00 C 0.00 0.00 0.00 134.60 -7.60 28 0 260 0
30DEC26 510.00 C 0.00 0.00 0.00 122.27 -10.05 24 0 34 0
30DEC26 520.00 C 121.30 121.30 121.30 120.13 -5.34 27 2 0 -2
30DEC26 530.00 C 0.00 0.00 0.00 109.97 -8.03 25 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 106.51 -6.44 27 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 97.46 -10.44 25 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 91.52 -10.32 25 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 85.77 -10.00 25 0 4 0
30DEC26 580.00 C 0.00 0.00 0.00 80.58 -9.17 25 0 3 0
30DEC26 590.00 C 80.00 80.00 77.70 77.25 -5.71 26 204 215 +204
30DEC26 600.00 C 73.00 73.00 72.00 72.47 -4.37 26 13 2,564 +4
30DEC26 610.00 C 70.24 70.24 68.50 67.63 -4.03 26 4 221 -1
30DEC26 620.00 C 63.00 63.00 63.00 63.23 -4.19 26 3 360 -1
30DEC26 630.00 C 0.00 0.00 0.00 58.99 -4.15 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 55.37 -3.62 26 0 210 0
30DEC26 650.00 C 52.10 52.10 52.10 50.66 -4.63 26 11 235 +10
30DEC26 660.00 C 50.00 50.00 48.12 48.17 -3.40 26 2 162 +1
30DEC26 670.00 C 45.76 45.76 45.76 44.95 -3.37 26 2 98 0
30DEC26 680.00 C 42.80 42.80 42.80 42.08 -3.08 26 4 10 +2
30DEC26 690.00 C 0.00 0.00 0.00 39.21 -3.19 26 0 107 0
30DEC26 700.00 C 37.20 37.50 37.20 36.35 -4.05 26 51 311 0
30DEC26 710.00 C 34.50 34.50 34.50 34.00 -3.46 26 7 18 +7
30DEC26 720.00 C 0.00 0.00 0.00 31.78 -3.32 26 0 14 0
30DEC26 730.00 C 0.00 0.00 0.00 29.57 -2.39 26 0 23 0
30DEC26 740.00 C 0.00 0.00 0.00 27.37 -2.92 26 0 59 0
30DEC26 750.00 C 0.00 0.00 0.00 25.57 -2.85 26 0 12 0
30DEC26 760.00 C 0.00 0.00 0.00 23.92 -2.57 27 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 22.27 -2.51 27 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 20.63 -2.44 27 0 5 0
30DEC26 790.00 C 0.00 0.00 0.00 19.15 -2.21 27 0 0 0
30DEC26 800.00 C 21.72 21.72 20.58 17.96 -1.71 27 2 33 0
30DEC26 810.00 C 0.00 0.00 0.00 16.77 -1.65 27 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 15.58 -1.60 27 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 14.40 -1.54 27 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 13.42 -1.29 27 0 0 0
30DEC26 850.00 C 14.90 14.90 14.90 12.60 -1.01 27 5 7 +5
30DEC26 860.00 C 0.00 0.00 0.00 11.43 -1.31 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 10.64 -0.88 27 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 9.84 -0.84 27 0 2 0
30DEC26 890.00 C 0.00 0.00 0.00 9.13 -0.71 27 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 8.59 -0.50 27 0 11 0
30DEC26 910.00 C 0.00 0.00 0.00 8.06 -0.46 27 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 7.53 -0.42 27 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 7.00 -0.38 27 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 6.47 -0.34 27 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 6.04 -0.20 28 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.70 -0.15 28 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 5.36 -0.12 28 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 5.01 -0.10 28 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 4.67 -0.07 28 0 20 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.34 -0.03 28 0 40 0
TOTAL CALL 32,688 944,687 +8,839
19DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
19DEC25 540.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 114 0
19DEC25 560.00 P 0.15 0.15 0.15 0.12 +0.11 33 4 117 +4
19DEC25 570.00 P 0.25 0.30 0.20 0.28 +0.26 30 154 518 +30
19DEC25 580.00 P 0.49 0.60 0.40 0.71 +0.62 27 394 723 +188
19DEC25 590.00 P 1.07 1.61 0.95 1.74 +1.35 25 761 1,141 +223
19DEC25 600.00 P 4.00 5.00 2.70 4.13 +2.77 22 4,703 7,482 +1,242
19DEC25 610.00 P 9.00 10.30 6.96 9.72 +5.93 22 703 1,091 +218
19DEC25 620.00 P 14.64 18.00 14.64 17.44 +8.94 20 30 186 +13
19DEC25 630.00 P 0.00 0.00 0.00 27.22 +10.63 25 0 115 0
19DEC25 640.00 P 0.00 0.00 0.00 37.02 +11.93 26 0 0 0
19DEC25 650.00 P 0.00 0.00 0.00 47.00 +12.41 0 0 92 0
19DEC25 660.00 P 0.00 0.00 0.00 57.00 +12.67 0 0 1 0
19DEC25 670.00 P 0.00 0.00 0.00 67.00 +12.81 0 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 77.00 +12.89 0 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 87.00 +12.93 0 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 97.00 +12.96 0 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 107.00 +12.98 0 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 117.00 +12.99 0 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 127.00 +9.57 0 0 0 0
19DEC25 740.00 P 0.00 0.00 0.00 137.00 - 0 0 0 -
24DEC25 500.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
24DEC25 510.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
24DEC25 520.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
24DEC25 530.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
24DEC25 540.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
24DEC25 550.00 P 0.00 0.00 0.00 0.05 - 24 0 0 -
24DEC25 560.00 P 0.00 0.00 0.00 0.17 - 23 0 0 -
24DEC25 570.00 P 0.45 0.51 0.45 0.47 - 22 32 32 -
24DEC25 580.00 P 1.01 1.25 1.00 1.17 - 21 131 131 -
24DEC25 590.00 P 2.28 2.80 2.00 2.73 - 20 209 155 -
24DEC25 600.00 P 5.00 6.08 4.29 5.71 - 19 591 180 -
24DEC25 610.00 P 10.45 12.46 9.10 11.05 - 19 42 38 -
24DEC25 620.00 P 17.81 17.81 15.80 18.80 - 20 32 30 -
24DEC25 630.00 P 26.46 26.46 26.46 27.55 - 20 31 31 -
24DEC25 640.00 P 36.06 36.06 36.06 37.08 - 20 30 30 -
24DEC25 650.00 P 45.76 45.76 45.76 47.00 - 0 30 30 -
24DEC25 660.00 P 55.67 55.67 55.67 57.00 - 0 30 30 -
24DEC25 670.00 P 65.53 65.53 65.53 67.00 - 0 30 30 -
24DEC25 680.00 P 75.45 75.45 75.45 77.00 - 0 30 30 -
24DEC25 690.00 P 85.45 85.45 85.45 87.00 - 0 30 30 -
24DEC25 700.00 P 0.00 0.00 0.00 97.00 - 0 0 0 -
24DEC25 710.00 P 0.00 0.00 0.00 107.00 - 0 0 0 -
24DEC25 720.00 P 0.00 0.00 0.00 117.00 - 0 0 0 -
24DEC25 730.00 P 0.00 0.00 0.00 127.00 - 0 0 0 -
24DEC25 740.00 P 0.00 0.00 0.00 137.00 - 0 0 0 -
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 111 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 106 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12,999 0
30DEC25 440.00 P 0.19 0.19 0.19 0.01 0.00 49 1 7,401 -1
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.12 0.12 0.12 0.02 +0.01 38 1 10,426 0
30DEC25 490.00 P 0.10 0.10 0.10 0.03 +0.02 36 30 42,125 +30
30DEC25 500.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 115,190 0
30DEC25 510.00 P 0.00 0.00 0.00 0.08 +0.07 33 0 24,581 0
30DEC25 520.00 P 0.25 0.25 0.25 0.13 +0.12 32 5 22,957 -5
30DEC25 530.00 P 0.00 0.00 0.00 0.20 +0.18 30 0 14,907 0
30DEC25 540.00 P 0.25 0.25 0.25 0.31 +0.27 28 189 22,067 -188
30DEC25 550.00 P 0.00 0.00 0.00 0.50 +0.40 26 0 19,147 0
30DEC25 560.00 P 0.40 0.60 0.40 0.81 +0.59 24 62 9,237 -10
30DEC25 570.00 P 0.80 1.02 0.77 1.34 +0.86 22 263 17,295 -7
30DEC25 580.00 P 1.48 2.04 1.38 2.29 +1.32 20 1,385 18,892 +417
30DEC25 590.00 P 3.38 4.00 2.71 3.87 +1.96 18 2,487 18,657 +1,490
30DEC25 600.00 P 5.29 7.50 5.08 6.57 +2.95 17 2,262 30,364 +281
30DEC25 610.00 P 10.41 12.93 9.60 12.01 +5.53 17 2,001 14,563 -290
30DEC25 620.00 P 17.88 19.23 16.88 19.04 +8.13 17 898 12,291 -813
30DEC25 630.00 P 24.50 27.50 24.50 27.55 +9.41 16 52 8,780 -41
30DEC25 640.00 P 36.00 36.80 36.00 37.35 +10.70 19 65 6,643 -35
30DEC25 650.00 P 0.00 0.00 0.00 47.05 +12.17 20 0 7,383 0
30DEC25 660.00 P 0.00 0.00 0.00 57.00 +12.64 0 0 27,472 0
30DEC25 670.00 P 0.00 0.00 0.00 67.00 +12.81 0 0 3,986 -4,000
30DEC25 680.00 P 0.00 0.00 0.00 77.00 +12.89 0 0 496 0
30DEC25 690.00 P 0.00 0.00 0.00 87.00 +12.93 0 0 0 0
30DEC25 700.00 P 93.50 93.50 93.50 97.00 +12.96 0 20 598 -166
30DEC25 710.00 P 0.00 0.00 0.00 107.00 +12.98 0 0 370 0
30DEC25 720.00 P 0.00 0.00 0.00 117.00 +12.99 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 127.00 +9.57 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 137.00 +9.28 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 147.00 +8.98 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 157.00 +8.68 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 167.00 +8.38 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 177.00 +8.08 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 187.00 +7.78 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 197.00 +7.48 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 207.00 +7.48 0 0 0 0
30DEC25 820.00 P 217.00 217.00 217.00 217.00 +7.36 0 3 60 0
29JAN26 450.00 P 0.22 0.22 0.22 0.01 0.00 26 15 932 -15
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 24 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 291 0
29JAN26 490.00 P 0.00 0.00 0.00 0.05 +0.04 22 0 326 0
29JAN26 500.00 P 0.00 0.00 0.00 0.11 +0.08 22 0 355 0
29JAN26 510.00 P 0.69 0.71 0.68 0.23 +0.18 22 22 1,246 +22
29JAN26 520.00 P 0.00 0.00 0.00 0.42 +0.29 22 0 749 0
29JAN26 530.00 P 1.22 1.22 1.10 0.75 +0.48 21 45 909 +15
29JAN26 540.00 P 1.63 1.70 1.60 1.27 +0.74 21 114 7,434 0
29JAN26 550.00 P 2.32 2.45 2.19 2.09 +1.08 21 179 1,796 +126
29JAN26 560.00 P 3.30 3.60 3.10 3.18 +1.38 20 130 5,558 +67
29JAN26 570.00 P 4.77 5.20 4.50 4.77 +1.78 20 477 6,309 +282
29JAN26 580.00 P 6.36 7.60 6.20 7.08 +2.36 20 623 8,860 +188
29JAN26 590.00 P 9.31 10.60 9.31 10.12 +2.98 19 420 7,411 +253
29JAN26 600.00 P 11.00 15.00 11.00 13.99 +3.58 19 578 9,907 +380
29JAN26 610.00 P 18.00 20.35 17.00 18.75 +4.22 19 117 4,148 +7
29JAN26 620.00 P 23.60 25.17 23.60 24.92 +5.35 19 190 9,343 +19
29JAN26 630.00 P 31.00 31.00 31.00 31.94 +5.84 18 10 2,055 +10
29JAN26 640.00 P 40.30 40.30 40.30 39.95 +6.77 19 50 3,224 +50
29JAN26 650.00 P 44.71 44.71 44.71 48.56 +7.17 19 10 3,592 0
29JAN26 660.00 P 54.50 54.50 54.50 57.29 +7.40 17 1 3,070 0
29JAN26 670.00 P 60.00 60.00 60.00 67.67 +8.85 21 1 933 +1
29JAN26 680.00 P 70.00 70.00 70.00 77.27 +9.12 22 1 281 +1
29JAN26 690.00 P 0.00 0.00 0.00 87.06 +11.62 22 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 97.00 +12.10 0 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 107.00 +12.45 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 117.00 +12.71 0 0 213 0
29JAN26 730.00 P 0.00 0.00 0.00 127.00 +9.44 0 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 137.00 +9.24 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 147.00 +8.98 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 157.00 +8.68 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 167.00 +8.38 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 177.00 +8.08 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 187.00 +7.78 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 197.00 +7.48 0 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 207.00 +7.40 0 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 217.00 +7.36 0 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 227.00 +7.42 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 237.00 +7.40 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 247.00 +7.41 0 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 257.00 +7.77 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 267.00 +7.41 0 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 277.00 +7.41 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 287.00 +7.41 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 297.00 +7.41 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 307.00 +7.41 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 317.00 +7.41 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.13 +0.12 27 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.21 +0.20 26 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.32 +0.31 26 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.47 +0.46 25 0 47 0
26FEB26 490.00 P 1.04 1.04 1.04 0.72 +0.71 25 10 101 +10
26FEB26 500.00 P 1.18 1.21 1.17 1.06 +1.02 25 30 284 +30
26FEB26 510.00 P 1.54 1.54 1.54 1.52 +1.41 24 40 860 +40
26FEB26 520.00 P 1.84 1.84 1.84 2.01 +1.76 23 10 384 +10
26FEB26 530.00 P 0.00 0.00 0.00 2.77 +2.25 23 0 1,372 0
26FEB26 540.00 P 3.42 3.42 3.42 3.83 +2.80 23 4 1,334 +4
26FEB26 550.00 P 4.40 4.50 4.40 5.18 +3.32 22 96 1,780 +53
26FEB26 560.00 P 5.99 6.55 5.80 6.89 +3.77 22 91 1,925 +5
26FEB26 570.00 P 8.50 8.50 8.15 9.00 +4.09 21 14 2,897 +4
26FEB26 580.00 P 11.00 11.50 10.20 11.60 +4.27 21 190 2,883 +100
26FEB26 590.00 P 13.00 15.00 13.00 14.86 +4.39 20 729 2,306 +564
26FEB26 600.00 P 15.06 19.11 15.06 18.74 +4.39 20 757 6,560 +676
26FEB26 610.00 P 22.00 24.00 22.00 23.29 +4.29 19 221 2,635 -45
26FEB26 620.00 P 29.68 29.84 28.45 29.39 +5.01 19 121 2,270 +31
26FEB26 630.00 P 0.00 0.00 0.00 36.09 +5.51 20 0 1,183 0
26FEB26 640.00 P 0.00 0.00 0.00 44.33 +6.90 21 0 1,060 0
26FEB26 650.00 P 0.00 0.00 0.00 52.25 +8.59 21 0 2,563 0
26FEB26 660.00 P 57.70 59.00 57.60 60.67 +9.26 21 268 2,337 +248
26FEB26 670.00 P 0.00 0.00 0.00 69.43 +9.90 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 78.48 +10.33 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 87.85 +10.89 22 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 97.41 +11.36 22 0 30 0
26FEB26 710.00 P 0.00 0.00 0.00 107.13 +11.75 23 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 117.01 +12.16 23 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 127.00 +9.07 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 137.00 +9.03 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 147.00 +8.89 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 157.00 +8.67 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 167.00 +8.38 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 177.00 +8.08 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 187.00 +7.78 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 197.00 +7.48 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 207.00 +7.40 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 217.00 +7.36 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 227.00 +7.42 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 237.00 +7.40 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 247.00 +7.41 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 257.00 +7.41 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 267.00 +7.41 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 277.00 +7.41 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 287.00 +7.41 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 297.00 +7.41 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 307.00 +7.41 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 317.00 +7.41 0 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 34 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 31 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 28 0 930 0
30MAR26 380.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 575 0
30MAR26 390.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 1,377 0
30MAR26 410.00 P 0.00 0.00 0.00 0.10 +0.09 28 0 818 0
30MAR26 420.00 P 0.00 0.00 0.00 0.15 +0.14 27 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.23 +0.21 27 0 4,506 0
30MAR26 440.00 P 0.95 0.97 0.95 0.35 +0.31 27 3 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.49 +0.41 26 0 2,063 0
30MAR26 460.00 P 1.32 1.32 1.32 0.73 +0.59 26 1 3,190 +1
30MAR26 470.00 P 0.00 0.00 0.00 1.02 +0.78 26 0 1,638 0
30MAR26 480.00 P 0.00 0.00 0.00 1.37 +0.96 26 0 1,669 0
30MAR26 490.00 P 0.00 0.00 0.00 1.96 +1.30 25 0 3,633 0
30MAR26 500.00 P 0.00 0.00 0.00 2.61 +1.59 25 0 9,705 0
30MAR26 510.00 P 3.26 3.28 3.26 3.28 +1.75 25 64 6,448 +32
30MAR26 520.00 P 6.00 6.00 6.00 4.32 +2.12 24 1 6,099 0
30MAR26 530.00 P 5.46 5.46 5.19 5.55 +2.38 24 65 5,721 +45
30MAR26 540.00 P 6.51 6.90 6.16 7.11 +2.68 24 240 6,833 +2
30MAR26 550.00 P 5.20 8.34 5.20 9.03 +3.02 23 246 7,969 +138
30MAR26 560.00 P 10.32 10.81 10.27 11.21 +3.28 23 104 7,864 +45
30MAR26 570.00 P 12.79 13.17 12.31 13.89 +3.52 23 17 8,477 +10
30MAR26 580.00 P 15.60 17.00 15.60 17.03 +3.71 22 32 11,303 +1
30MAR26 590.00 P 20.00 20.65 18.90 20.54 +3.84 22 178 3,274 +61
30MAR26 600.00 P 24.00 25.00 23.30 24.64 +4.04 22 241 7,333 +131
30MAR26 610.00 P 28.31 30.00 28.31 29.29 +4.09 21 40 9,376 0
30MAR26 620.00 P 35.43 35.43 33.78 35.18 +4.91 21 136 4,813 +72
30MAR26 630.00 P 41.08 42.10 41.08 41.65 +5.31 22 16 2,657 -1
30MAR26 640.00 P 48.21 48.21 47.98 48.59 +5.48 22 70 1,212 -70
30MAR26 650.00 P 0.00 0.00 0.00 59.28 +9.08 25 0 14,747 0
30MAR26 660.00 P 60.00 63.08 60.00 65.17 +7.32 23 578 7,225 +578
30MAR26 670.00 P 0.00 0.00 0.00 73.36 +9.46 24 0 6,907 0
30MAR26 680.00 P 0.00 0.00 0.00 80.35 +8.34 22 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 91.05 +10.66 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 100.12 +11.07 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 109.28 +11.38 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 118.65 +11.64 26 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 128.14 +8.45 26 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 137.73 +8.33 27 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 147.45 +8.26 27 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 157.23 +8.15 27 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 167.10 +7.99 28 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 177.02 +7.84 28 0 5 0
30MAR26 790.00 P 0.00 0.00 0.00 187.00 +7.78 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 197.00 +7.45 0 0 1 0
30MAR26 810.00 P 0.00 0.00 0.00 207.00 +7.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 217.00 +7.36 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 227.00 +7.42 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 237.00 +7.37 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 247.00 +7.41 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 257.00 +7.41 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 267.00 +7.41 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 277.00 +7.41 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 287.00 +7.41 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 297.00 +7.41 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 307.00 +7.41 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 317.00 +7.41 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 1,948 0
29JUN26 390.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.47 +0.01 24 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.68 +0.04 24 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 0.96 +0.05 24 0 601 0
29JUN26 440.00 P 0.00 0.00 0.00 1.37 +0.12 24 0 1,672 0
29JUN26 450.00 P 3.00 3.00 3.00 1.86 +0.19 24 1 1,433 0
29JUN26 460.00 P 0.00 0.00 0.00 2.50 +0.19 24 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 3.32 +0.36 24 0 203 0
29JUN26 480.00 P 5.60 5.60 5.60 4.27 +0.39 24 3 3,620 0
29JUN26 490.00 P 0.00 0.00 0.00 5.54 +0.82 24 0 2,444 0
29JUN26 500.00 P 0.00 0.00 0.00 7.11 +1.10 24 0 3,836 0
29JUN26 510.00 P 0.00 0.00 0.00 8.96 +1.35 24 0 4,980 0
29JUN26 520.00 P 10.86 11.10 10.86 10.55 +1.14 24 79 5,057 +75
29JUN26 530.00 P 13.37 13.37 12.96 13.10 +1.73 24 85 2,650 +79
29JUN26 540.00 P 14.88 14.92 14.88 15.14 +1.40 24 120 3,090 +45
29JUN26 550.00 P 18.28 18.60 18.28 18.07 +1.78 24 46 4,605 +1
29JUN26 560.00 P 21.44 21.44 21.44 21.56 +2.23 24 45 6,494 +45
29JUN26 570.00 P 23.93 24.35 23.93 24.91 +2.54 23 50 3,957 +5
29JUN26 580.00 P 27.90 28.65 27.30 28.82 +2.97 23 26 5,998 +4
29JUN26 590.00 P 32.50 33.00 32.50 33.20 +3.21 23 4 2,083 0
29JUN26 600.00 P 36.31 38.30 36.31 37.80 +3.44 23 7 5,901 +1
29JUN26 610.00 P 0.00 0.00 0.00 42.94 +3.78 23 0 2,303 0
29JUN26 620.00 P 0.00 0.00 0.00 48.49 +4.03 23 0 4,204 0
29JUN26 630.00 P 0.00 0.00 0.00 54.70 +4.70 23 0 1,531 0
29JUN26 640.00 P 60.85 60.85 60.68 61.02 +4.97 23 23 2,138 -16
29JUN26 650.00 P 67.66 67.66 67.66 69.78 +7.47 25 49 1,994 0
29JUN26 660.00 P 72.50 74.00 72.00 76.94 +10.01 25 163 5,971 +72
29JUN26 670.00 P 0.00 0.00 0.00 84.26 +10.52 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 92.05 +11.38 25 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 99.88 +11.73 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 107.99 +12.31 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 119.85 +16.25 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 126.19 +11.12 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 137.45 +13.86 29 0 1,001 0
29JUN26 740.00 P 138.00 148.00 137.91 140.26 +7.78 24 600 701 +100
29JUN26 750.00 P 0.00 0.00 0.00 151.89 +10.42 27 0 38 0
29JUN26 760.00 P 157.02 157.52 157.02 163.90 +13.16 30 90 130 +89
29JUN26 770.00 P 0.00 0.00 0.00 170.70 +10.49 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 178.93 +9.14 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 188.34 +8.69 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 197.92 +8.27 27 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 207.59 +7.99 27 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 217.31 +7.67 27 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 227.13 +7.54 28 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 237.01 +7.38 28 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 247.00 +7.41 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 257.00 +7.41 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 267.00 +7.41 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 277.00 +7.38 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 287.00 +7.41 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 297.00 +7.41 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 307.00 +7.41 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 317.00 +7.41 0 0 0 0
29SEP26 400.00 P 3.26 3.35 3.26 0.99 -0.49 24 62 343 +62
29SEP26 410.00 P 0.00 0.00 0.00 1.34 -0.52 24 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 1.79 -0.58 24 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.42 -0.58 24 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.11 -0.60 24 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 4.08 -0.54 24 0 5 0
29SEP26 460.00 P 0.00 0.00 0.00 5.10 -0.46 24 0 0 0
29SEP26 470.00 P 8.50 8.50 8.50 6.68 -0.37 24 8 2,317 -8
29SEP26 480.00 P 0.00 0.00 0.00 7.91 -0.47 24 0 1,783 0
29SEP26 490.00 P 0.00 0.00 0.00 9.78 +0.02 24 0 1,448 0
29SEP26 500.00 P 12.81 12.81 12.81 12.04 +0.54 25 10 2,827 +10
29SEP26 510.00 P 14.99 15.09 14.58 14.54 +0.69 25 97 746 +52
29SEP26 520.00 P 17.19 17.20 17.19 17.11 +1.15 25 47 1,524 +1
29SEP26 530.00 P 19.61 19.61 19.34 19.82 +1.73 25 47 417 +20
29SEP26 540.00 P 22.07 22.50 22.07 23.04 +2.23 25 90 776 +45
29SEP26 550.00 P 25.80 25.80 25.80 25.80 +2.09 24 3 2,253 +1
29SEP26 560.00 P 28.82 28.99 28.82 29.20 +2.24 24 46 1,072 +45
29SEP26 570.00 P 0.00 0.00 0.00 33.05 +2.63 24 0 392 0
29SEP26 580.00 P 37.00 37.00 37.00 37.52 +3.10 24 1 1,060 -1
29SEP26 590.00 P 40.78 40.78 40.78 42.11 +3.44 24 1 440 +1
29SEP26 600.00 P 45.70 45.70 45.70 46.94 +3.60 24 1 11,283 0
29SEP26 610.00 P 0.00 0.00 0.00 52.29 +4.32 24 0 871 0
29SEP26 620.00 P 0.00 0.00 0.00 57.69 +4.13 24 0 323 0
29SEP26 630.00 P 0.00 0.00 0.00 63.46 +4.20 24 0 1,185 0
29SEP26 640.00 P 0.00 0.00 0.00 69.74 +5.32 24 0 560 0
29SEP26 650.00 P 0.00 0.00 0.00 76.47 +4.75 24 0 15,403 0
29SEP26 660.00 P 81.00 81.00 81.00 81.27 +3.15 23 4 821 +4
29SEP26 670.00 P 0.00 0.00 0.00 90.57 +8.30 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 97.42 +8.26 25 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 104.72 +8.62 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 111.93 +5.58 24 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 119.85 +5.70 24 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 127.83 +5.82 24 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 137.45 +7.45 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 144.34 +5.92 24 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 152.76 +5.86 24 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 163.90 +8.41 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 170.70 +6.29 24 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 178.93 +5.49 23 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 188.34 +5.75 24 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 197.92 +5.99 24 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 207.59 +6.11 24 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 217.31 +6.63 24 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 227.13 +7.04 24 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 237.01 +7.20 25 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 247.00 +7.39 0 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 257.00 +7.41 0 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 267.00 +7.41 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 277.00 +7.38 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 287.00 +7.41 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 297.00 +7.41 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 307.00 +7.41 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 317.00 +7.41 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 327.00 +7.41 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 337.00 +7.41 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 347.00 +7.41 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 357.00 +7.41 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 367.00 +7.41 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 377.00 +7.41 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 387.00 +7.42 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 397.00 +7.42 0 0 0 0
30DEC26 400.00 P 5.00 5.20 5.00 2.57 -0.26 25 31 325 +31
30DEC26 410.00 P 0.00 0.00 0.00 3.16 -0.33 25 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.97 -0.19 25 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 4.93 -0.16 25 0 5 0
30DEC26 440.00 P 0.00 0.00 0.00 6.02 -0.03 25 0 5 0
30DEC26 450.00 P 0.00 0.00 0.00 7.37 +0.02 25 0 5 0
30DEC26 460.00 P 0.00 0.00 0.00 8.75 +0.08 25 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 10.55 +0.34 25 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 12.40 +0.42 25 0 5 0
30DEC26 490.00 P 0.00 0.00 0.00 14.55 +0.35 25 0 265 0
30DEC26 500.00 P 0.00 0.00 0.00 16.83 +1.29 25 0 211 0
30DEC26 510.00 P 20.10 20.10 19.93 20.02 +1.22 25 46 128 -24
30DEC26 520.00 P 22.30 22.50 22.30 22.25 +1.37 25 169 631 +104
30DEC26 530.00 P 25.56 25.60 25.56 24.87 +0.87 25 47 165 +45
30DEC26 540.00 P 0.00 0.00 0.00 28.60 +1.51 25 0 726 0
30DEC26 550.00 P 31.24 32.62 30.90 31.91 +1.66 25 5 130 +2
30DEC26 560.00 P 35.72 35.72 35.72 35.46 +2.36 25 1 140 0
30DEC26 570.00 P 0.00 0.00 0.00 39.47 +2.12 25 0 101 0
30DEC26 580.00 P 43.17 43.17 43.17 43.96 +2.61 25 15 464 +15
30DEC26 590.00 P 0.00 0.00 0.00 48.72 +3.21 25 0 34 0
30DEC26 600.00 P 52.18 53.02 52.10 53.28 +2.78 24 18 8,903 +3
30DEC26 610.00 P 0.00 0.00 0.00 58.97 +3.60 25 0 143 0
30DEC26 620.00 P 0.00 0.00 0.00 64.46 +3.94 25 0 121 0
30DEC26 630.00 P 0.00 0.00 0.00 70.39 +4.18 25 0 65 0
30DEC26 640.00 P 0.00 0.00 0.00 76.53 +4.79 25 0 5 0
30DEC26 650.00 P 0.00 0.00 0.00 82.84 +5.14 25 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 88.27 +5.02 24 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 95.83 +3.46 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 102.94 +3.77 25 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 110.25 +3.77 25 0 0 0
30DEC26 700.00 P 116.00 116.00 116.00 117.72 +3.87 25 1 77 0
30DEC26 710.00 P 0.00 0.00 0.00 125.40 +4.12 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 133.21 +4.21 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 141.18 +4.16 25 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 149.26 +4.16 25 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 157.49 +4.23 25 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 165.82 +4.18 25 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 174.25 +3.97 25 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 182.82 +3.99 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 191.49 +4.04 25 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 200.25 +4.08 24 0 50 0
30DEC26 810.00 P 0.00 0.00 0.00 209.05 +4.01 24 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 217.97 +4.09 24 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 230.04 +7.63 27 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 239.36 +7.91 27 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 248.76 +7.91 27 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 258.28 +8.04 27 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 267.83 +7.93 27 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 277.48 +7.82 27 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 287.25 +7.66 27 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 297.06 +7.47 27 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 307.00 +7.41 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 317.00 +7.41 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 327.00 +7.41 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 337.00 +7.41 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 347.00 +7.41 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 357.00 +7.41 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 367.00 +7.41 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 377.00 +7.41 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 387.00 +7.42 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 397.00 +7.42 0 0 0 0
TOTAL PUT 27,458 1,042,242 +3,669
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 91.40
30DEC25 50.00 C 0.00 0.00 0.00 41.47 -2.58 98 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.97 -2.76 83 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.47 -2.67 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.97 -2.67 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.48 -2.76 65 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.98 -2.77 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.48 -2.67 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.99 -2.67 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.49 -2.67 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.99 -2.67 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.50 -2.79 33 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.00 -3.17 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.51 -2.82 25 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.05 -2.74 26 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.67 -2.47 25 0 81 0
30DEC25 87.50 C 4.65 4.65 4.65 4.64 -2.46 28 15 77 -15
30DEC25 90.00 C 3.11 3.11 2.72 2.81 -2.10 26 30 147 0
30DEC25 92.50 C 1.75 1.75 1.50 1.49 -1.60 26 65 152 +15
30DEC25 95.00 C 0.87 0.91 0.67 0.68 -1.06 25 46 378 +6
30DEC25 97.50 C 0.41 0.41 0.41 0.27 -0.60 25 15 337 -15
30DEC25 100.00 C 0.00 0.00 0.00 0.09 -0.29 25 0 464 0
30DEC25 102.50 C 0.09 0.09 0.09 0.03 -0.12 26 6 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.23 -2.71 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.75 -2.45 47 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.27 -2.46 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.82 -2.69 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.38 -2.63 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.96 -3.01 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.35 -2.82 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.02 -2.53 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.83 -2.06 28 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.81 -2.32 27 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 6.15 -2.07 29 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 4.63 -1.79 29 0 136 0
29JAN26 92.50 C 0.00 0.00 0.00 3.30 -1.50 28 0 73 0
29JAN26 95.00 C 2.51 2.51 2.26 2.20 -1.28 27 28 96 0
29JAN26 97.50 C 1.43 1.43 1.43 1.47 -0.97 27 2 147 0
29JAN26 100.00 C 0.00 0.00 0.00 0.96 -0.71 27 0 124 0
29JAN26 102.50 C 0.69 0.69 0.56 0.60 -0.48 27 4 866 +2
29JAN26 105.00 C 0.00 0.00 0.00 0.36 -0.34 27 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.22 -0.21 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.13 -0.13 28 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 -0.09 28 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.43 -2.51 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.98 -2.43 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.55 -2.68 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.12 -2.67 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.73 -2.28 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.38 -2.59 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.82 -2.35 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.64 -2.33 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.60 -2.44 28 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.74 -2.09 28 0 21 0
26FEB26 87.50 C 7.07 7.07 7.07 7.22 -1.53 29 15 45 -15
26FEB26 90.00 C 5.67 5.67 5.67 5.71 -1.79 28 15 53 +15
26FEB26 92.50 C 0.00 0.00 0.00 4.42 -1.56 28 0 89 0
26FEB26 95.00 C 0.00 0.00 0.00 3.36 -1.32 28 0 166 0
26FEB26 97.50 C 2.45 2.45 2.45 2.50 -1.10 28 2 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.84 -0.89 28 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.33 -0.70 28 0 120 0
26FEB26 105.00 C 0.00 0.00 0.00 0.94 -0.54 28 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 0.66 -0.40 28 0 92 0
26FEB26 110.00 C 0.48 0.48 0.48 0.43 -0.34 27 4 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.30 -0.24 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.21 -0.16 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.14 -0.11 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.96 -2.89 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.50 -2.91 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.04 -2.70 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.60 -2.69 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.14 -2.71 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.74 -2.20 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.31 -2.69 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.93 -2.38 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.58 -2.86 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.30 -2.57 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.07 -2.13 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.64 -2.28 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.63 -1.80 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.77 -2.27 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.05 -1.64 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.67 -1.50 31 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 7.23 -1.74 31 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 5.96 -1.55 31 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 4.87 -1.37 30 0 147 0
30MAR26 97.50 C 0.00 0.00 0.00 3.93 -1.20 30 0 106 0
30MAR26 100.00 C 0.00 0.00 0.00 3.16 -1.05 30 0 112 0
30MAR26 102.50 C 0.00 0.00 0.00 2.52 -0.89 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.01 -0.73 30 0 88 0
30MAR26 107.50 C 0.00 0.00 0.00 1.57 -0.62 30 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 1.21 -0.53 30 0 100 0
30MAR26 112.50 C 0.00 0.00 0.00 0.93 -0.44 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.71 -0.36 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.54 -0.28 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.40 -0.21 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.30 -0.18 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.23 -0.12 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.17 -0.10 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.13 -0.07 31 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.32 -2.71 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.01 -2.02 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.75 -1.94 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.55 -2.49 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.42 -2.35 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.36 -1.70 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.41 -1.73 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.34 -1.70 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.64 -1.53 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.12 -1.44 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.70 -1.22 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.38 -1.70 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.24 -1.13 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.15 -1.05 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.23 -1.16 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.38 -0.99 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.50 -1.04 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.87 -0.88 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.31 -0.78 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.82 -0.67 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.48 -0.49 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.10 -0.42 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.78 -0.29 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.49 -0.26 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.27 -0.19 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.05 -0.19 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.89 -0.13 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.70 -2.75 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.50 -2.56 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.37 -2.56 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.30 -1.87 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.32 -2.62 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.66 -2.10 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.85 -1.42 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.15 -1.39 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.68 -1.27 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.23 -1.29 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.96 -1.15 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.70 -1.21 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.61 -1.04 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.55 -1.04 33 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.61 -0.94 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.74 -0.88 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.93 -0.84 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.04 -0.91 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.36 -0.91 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.82 -0.77 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.42 -0.60 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.92 -0.57 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.51 -0.46 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.10 -0.58 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.75 -0.52 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.45 -0.44 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.15 -0.44 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.96 -2.57 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.02 -2.52 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.39 -2.01 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.61 -2.16 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.93 -1.85 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.33 -1.98 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.37 -1.19 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.98 -1.14 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.74 -0.97 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.51 -0.88 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.43 -0.79 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.39 -0.73 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.41 -0.68 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.55 -0.58 32 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.69 -0.59 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.94 -0.50 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.04 -0.66 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.37 -0.66 32 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.00 -0.35 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.47 -0.33 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.93 -0.51 32 0 0 0
TOTAL CALL 247 8,997 -7
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 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 38 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 297 0
30DEC25 85.00 P 0.17 0.28 0.17 0.16 +0.10 25 25 389 +6
30DEC25 87.50 P 0.45 0.62 0.45 0.51 +0.30 25 19 356 -15
30DEC25 90.00 P 1.05 1.34 1.05 1.26 +0.67 26 61 243 +19
30DEC25 92.50 P 0.00 0.00 0.00 2.37 +1.06 24 0 244 0
30DEC25 95.00 P 3.96 4.30 3.96 4.14 +1.69 25 39 292 -9
30DEC25 97.50 P 0.00 0.00 0.00 6.28 +2.17 25 0 122 0
30DEC25 100.00 P 0.00 0.00 0.00 8.63 +2.51 25 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 11.10 +2.62 0 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 13.60 +2.39 0 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 16.10 +2.65 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.80 +2.85 57 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.25 +2.80 60 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.80 +2.27 68 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.30 +2.56 73 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.75 +2.53 75 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.30 +2.46 82 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.80 +2.36 87 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.30 +2.57 91 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.80 +2.85 96 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.30 +2.85 100 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.80 +2.53 103 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.30 +2.85 107 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.80 +2.48 111 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.30 +2.43 115 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.80 +2.85 119 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.30 +2.85 122 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.80 +2.54 126 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.30 +2.85 129 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.80 +2.16 133 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.30 +2.48 136 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.80 +2.57 139 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.15 +0.08 28 0 43 0
29JAN26 80.00 P 0.00 0.00 0.00 0.32 +0.16 28 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.63 +0.28 28 0 44 0
29JAN26 85.00 P 1.00 1.22 1.00 1.12 +0.46 28 6 80 +2
29JAN26 87.50 P 1.80 1.90 1.80 1.81 +0.65 28 6 210 0
29JAN26 90.00 P 2.53 2.53 2.53 2.71 +0.83 27 2 168 +2
29JAN26 92.50 P 3.38 3.38 3.38 3.96 +1.16 27 2 54 +2
29JAN26 95.00 P 5.24 5.50 5.24 5.42 +1.45 27 30 122 -2
29JAN26 97.50 P 0.00 0.00 0.00 7.31 +1.88 27 0 35 0
29JAN26 100.00 P 0.00 0.00 0.00 9.30 +2.09 28 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.45 +2.50 27 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.75 +2.31 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.14 +2.36 28 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.80 +2.68 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.25 +2.63 38 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.80 +2.27 42 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.30 +2.56 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.75 +2.53 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.30 +2.46 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.12 +0.05 28 0 17 0
26FEB26 75.00 P 0.46 0.46 0.46 0.24 +0.10 28 15 33 +15
26FEB26 77.50 P 0.00 0.00 0.00 0.45 +0.18 28 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.76 +0.27 28 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 1.22 +0.41 28 0 160 0
26FEB26 85.00 P 1.98 1.98 1.98 1.87 +0.59 28 1 61 +1
26FEB26 87.50 P 0.00 0.00 0.00 2.70 +0.76 28 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 3.68 +0.95 28 0 91 0
26FEB26 92.50 P 0.00 0.00 0.00 4.89 +1.18 27 0 85 0
26FEB26 95.00 P 0.00 0.00 0.00 6.34 +1.42 27 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 8.09 +1.74 28 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.94 +1.62 28 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.96 +1.88 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.10 +1.83 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.36 +2.25 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.80 +2.59 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.25 +2.45 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.80 +2.26 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.30 +2.56 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.15 +0.05 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.25 +0.08 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.44 +0.14 30 0 3 0
30MAR26 75.00 P 0.91 0.91 0.91 0.70 +0.21 31 15 68 +15
30MAR26 77.50 P 0.00 0.00 0.00 1.07 +0.30 31 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.56 +0.42 31 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 2.20 +0.56 31 0 55 0
30MAR26 85.00 P 3.00 3.00 3.00 3.00 +0.71 31 1 149 +1
30MAR26 87.50 P 3.50 3.50 3.50 3.91 +0.82 31 1 121 +1
30MAR26 90.00 P 0.00 0.00 0.00 4.94 +0.98 30 0 50 0
30MAR26 92.50 P 5.95 5.95 5.95 6.17 +1.16 30 8 23 +8
30MAR26 95.00 P 0.00 0.00 0.00 7.57 +1.33 30 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 9.25 +1.63 30 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 11.01 +1.99 30 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.89 +1.52 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.88 +1.60 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 16.97 +2.06 30 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.02 +2.22 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.28 +2.07 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.80 +2.26 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.30 +2.15 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.75 +2.51 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.30 +2.46 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.80 +2.36 39 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.30 +2.36 41 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.80 +2.31 43 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.30 +2.14 44 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.80 +2.53 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 +0.14 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 +0.20 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.78 +0.27 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.11 +0.36 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.56 +0.49 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.07 +0.57 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.72 +0.72 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.48 +0.85 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.32 +0.95 32 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 5.29 +1.09 32 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 6.30 +1.09 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.47 +1.16 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.83 +1.40 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.24 +1.51 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.82 +1.71 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.46 +1.50 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.21 +1.57 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.69 +1.62 30 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.60 +1.28 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.58 +1.79 29 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.63 +2.00 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.74 +2.01 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.90 +1.36 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.33 +1.61 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.57 +2.39 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.86 +2.42 30 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.30 +2.36 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 +0.18 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.24 +0.27 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.62 +0.31 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.12 +0.41 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.76 +0.50 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.43 +0.57 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.22 +0.70 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.07 +0.75 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.09 +0.92 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 7.13 +0.95 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.36 +1.13 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.33 +0.89 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.71 +1.04 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.15 +1.13 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.64 +1.15 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.21 +1.29 32 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 16.88 +1.44 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.62 +1.14 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.43 +1.20 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.30 +1.15 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.24 +1.77 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.23 +1.15 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.28 +1.89 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.37 +1.87 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.50 +1.99 31 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.89 +2.24 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.09 +2.22 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.32 +0.54 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.88 +0.61 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.64 +0.82 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.40 +0.83 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.25 +0.94 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.19 +1.04 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.23 +1.17 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.30 +1.20 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.43 +1.25 33 0 0 0
30DEC26 90.00 P 10.34 10.59 10.34 10.64 +1.22 33 3 4 +3
30DEC26 92.50 P 0.00 0.00 0.00 11.94 +1.27 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.34 +1.26 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.82 +1.28 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.38 +1.31 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.02 +1.40 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.72 +1.52 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.49 +1.46 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.32 +1.64 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.20 +1.63 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.15 +1.76 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.14 +1.67 32 0 0 0
TOTAL PUT 234 6,339 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.84
30DEC25 14.50 C 0.00 0.00 0.00 11.35 -0.33 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.85 -0.32 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.35 -0.33 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.85 -0.33 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.35 -0.34 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.85 -0.34 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.36 -0.33 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.86 -0.33 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.37 -0.32 66 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.86 -0.33 0 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.36 -0.33 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.86 -0.33 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.87 -0.32 39 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.87 -0.32 29 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 2.87 -0.33 16 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.87 -0.33 0 0 83 0
30DEC25 25.00 C 0.00 0.00 0.00 0.92 -0.30 14 0 155 0
30DEC25 26.00 C 0.29 0.29 0.23 0.24 -0.21 14 21 1,101 +2
30DEC25 27.00 C 0.05 0.05 0.04 0.03 -0.05 15 52 2,195 -51
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3,064 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 462 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.96 -0.23 55 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.47 -0.22 53 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.97 -0.22 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.48 -0.21 47 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.98 -0.23 43 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.00 -0.22 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.93 -0.32 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.94 -0.32 16 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.99 -0.31 16 0 130 0
29JAN26 25.00 C 1.29 1.29 1.20 1.19 -0.29 17 151 824 +151
29JAN26 26.00 C 0.54 0.55 0.54 0.56 -0.22 16 35 261 +34
29JAN26 27.00 C 0.23 0.23 0.23 0.21 -0.12 16 2 433 -1
29JAN26 28.00 C 0.10 0.10 0.08 0.07 -0.05 16 3 563 +3
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.00 -0.25 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.51 -0.32 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.00 -0.27 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.53 -0.28 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.07 -0.29 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.06 -0.27 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.99 -0.32 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.03 -0.32 17 0 0 0
26FEB26 24.00 C 2.32 2.32 2.22 2.18 -0.26 18 90 512 +90
26FEB26 25.00 C 0.00 0.00 0.00 1.38 -0.29 17 0 90 0
26FEB26 26.00 C 0.00 0.00 0.00 0.78 -0.24 16 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 0.39 -0.14 16 0 439 0
26FEB26 28.00 C 0.00 0.00 0.00 0.18 -0.09 17 0 105 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 -0.05 16 0 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.48 -0.32 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.99 -0.32 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.49 -0.32 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.99 -0.33 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.50 -0.32 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.00 -0.33 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.51 -0.32 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.08 -0.22 34 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.59 -0.22 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.10 -0.26 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.12 -0.22 26 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.08 -0.31 18 0 22 0
30MAR26 23.00 C 0.00 0.00 0.00 3.15 -0.31 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.32 -0.28 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.60 -0.24 18 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.03 -0.20 17 0 583 0
30MAR26 27.00 C 0.00 0.00 0.00 0.60 -0.17 17 0 228 0
30MAR26 28.00 C 0.00 0.00 0.00 0.34 -0.11 17 0 383 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.07 17 0 333 0
30MAR26 30.00 C 0.12 0.12 0.12 0.09 -0.04 18 3 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.04 -0.32 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.54 -0.33 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.11 -0.26 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.63 -0.22 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.14 -0.22 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.66 -0.21 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.17 -0.22 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.23 -0.22 23 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.27 -0.26 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.45 -0.22 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.79 -0.10 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.07 -0.15 20 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.55 -0.09 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.12 -0.07 20 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.77 -0.07 19 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 -0.03 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 672 0
29JUN26 31.00 C 0.19 0.19 0.19 0.24 -0.01 20 2 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 0.00 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.14 -0.24 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.68 -0.24 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 -0.20 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.71 -0.23 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.26 -0.23 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.37 -0.23 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.48 -0.25 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.71 -0.22 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.02 -0.19 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.41 -0.15 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.89 -0.11 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.45 -0.09 19 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.07 -0.10 19 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 -0.07 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.58 -0.06 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 0.00 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 7.78 -0.32 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.32 -0.32 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.86 -0.33 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.42 -0.32 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.56 -0.32 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.75 -0.32 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.01 -0.30 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.34 -0.29 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.74 -0.27 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.15 -0.24 18 0 32 0
30DEC26 27.00 C 0.00 0.00 0.00 1.77 -0.23 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 -0.24 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.06 -0.18 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 -0.16 18 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 -0.13 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.11 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.07 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.06 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 -0.07 19 0 0 0
TOTAL CALL 359 17,900 +228
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 19 0 1,002 0
30DEC25 25.00 P 0.06 0.07 0.06 0.05 +0.02 14 66 2,264 +55
30DEC25 26.00 P 0.32 0.40 0.30 0.38 +0.12 14 315 1,899 -6
30DEC25 27.00 P 0.00 0.00 0.00 1.17 +0.28 14 0 1,280 0
30DEC25 28.00 P 0.00 0.00 0.00 2.16 +0.32 0 0 31 0
30DEC25 29.00 P 0.00 0.00 0.00 3.16 +0.32 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.16 +0.32 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.17 +0.33 46 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.17 +0.29 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.17 +0.28 59 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.17 +0.29 65 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.17 +0.29 71 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.17 +0.29 76 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.17 +0.29 82 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 16 0 156 0
29JAN26 24.00 P 0.10 0.10 0.08 0.06 +0.01 16 15 555 -5
29JAN26 25.00 P 0.20 0.24 0.20 0.22 +0.05 15 48 1,706 +46
29JAN26 26.00 P 0.50 0.61 0.50 0.61 +0.12 15 47 573 0
29JAN26 27.00 P 1.22 1.28 1.22 1.30 +0.22 16 101 309 +101
29JAN26 28.00 P 0.00 0.00 0.00 2.17 +0.29 16 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.16 +0.32 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.16 +0.32 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.17 +0.33 30 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.17 +0.29 34 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.17 +0.28 38 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.17 +0.29 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.17 +0.29 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.17 +0.29 49 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.17 +0.28 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.04 0.04 0.04 0.01 0.00 27 30 970 +30
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 263 0
26FEB26 24.00 P 0.00 0.00 0.00 0.14 +0.02 16 0 390 0
26FEB26 25.00 P 0.00 0.00 0.00 0.38 +0.06 17 0 182 0
26FEB26 26.00 P 0.72 0.78 0.72 0.79 +0.13 16 14 142 +14
26FEB26 27.00 P 0.00 0.00 0.00 1.41 +0.18 16 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.22 +0.25 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.16 +0.30 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.16 +0.32 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.17 +0.33 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.17 +0.29 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.17 +0.28 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.17 +0.24 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.17 +0.29 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.17 +0.29 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 76 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 275 0
30MAR26 24.00 P 0.25 0.25 0.25 0.25 +0.04 17 60 346 +60
30MAR26 25.00 P 0.52 0.52 0.52 0.56 +0.10 18 2 408 +2
30MAR26 26.00 P 0.00 0.00 0.00 0.98 +0.13 18 0 96 0
30MAR26 27.00 P 0.00 0.00 0.00 1.58 +0.19 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.32 +0.23 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.20 +0.28 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.16 +0.31 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.17 +0.33 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.17 +0.29 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.17 +0.28 29 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.17 +0.24 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.17 +0.29 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.17 +0.29 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.17 +0.28 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.07 20 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 +0.09 19 0 47 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.11 19 0 171 0
29JUN26 25.00 P 0.00 0.00 0.00 1.01 +0.14 19 0 172 0
29JUN26 26.00 P 0.00 0.00 0.00 1.51 +0.23 20 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 2.09 +0.27 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.76 +0.29 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.52 +0.32 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.34 +0.32 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.18 +0.20 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.17 +0.27 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.17 +0.28 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.17 +0.24 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.17 +0.29 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.17 +0.29 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.17 +0.28 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.05 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.08 19 0 2 0
29SEP26 23.00 P 0.61 0.61 0.61 0.55 +0.11 19 4 119 -4
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.14 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 +0.16 19 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 +0.22 19 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 +0.25 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.91 +0.27 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.29 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.44 +0.31 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.29 +0.31 19 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 +0.21 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.17 +0.28 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.17 +0.24 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.17 +0.29 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.17 +0.29 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.17 +0.28 27 0 0 0
30DEC26 18.50 P 0.16 0.16 0.16 0.06 0.00 19 30 42 +30
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 0.00 19 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.03 19 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 +0.05 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 +0.06 19 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 +0.09 19 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.11 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.14 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.75 +0.16 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.66 +0.33 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.52 +0.23 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.24 +0.25 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.17 +0.28 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.17 +0.24 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.17 +0.29 22 0 0 0
TOTAL PUT 732 18,476 +323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 554.00
30DEC25 320.00 C 0.00 0.00 0.00 234.52 +4.02 101 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 224.54 +4.02 97 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 214.56 +4.03 92 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 204.58 +4.03 88 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 194.59 +4.03 83 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 184.61 +4.03 78 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 174.63 +4.04 74 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 164.65 +4.04 70 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 154.90 +4.28 74 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 144.69 +4.05 61 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 134.94 +4.28 64 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 124.96 +4.29 60 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 114.99 +4.30 55 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 104.59 +2.89 31 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 94.60 +1.79 25 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 84.61 +3.87 0 0 143 0
30DEC25 480.00 C 77.00 77.00 77.00 74.64 +3.85 24 2 336 -2
30DEC25 490.00 C 0.00 0.00 0.00 64.69 +3.79 24 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 54.83 +3.68 24 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 45.17 +3.47 24 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 35.92 +3.12 24 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 27.36 +3.39 24 0 200 0
30DEC25 540.00 C 0.00 0.00 0.00 19.45 +2.26 23 0 376 0
30DEC25 550.00 C 15.70 17.00 15.42 13.19 +1.51 23 5 886 0
30DEC25 560.00 C 12.53 12.53 8.53 8.43 +0.95 24 94 481 -4
30DEC25 570.00 C 6.49 8.30 5.44 5.04 +0.43 24 1,274 2,036 +1,073
30DEC25 580.00 C 4.80 5.22 3.67 2.98 +0.29 24 86 569 +9
30DEC25 590.00 C 3.37 3.37 1.80 1.55 +0.13 24 55 293 +2
30DEC25 600.00 C 1.40 1.40 1.20 0.74 +0.04 24 94 514 +84
30DEC25 610.00 C 0.00 0.00 0.00 0.33 0.00 24 0 231 0
30DEC25 620.00 C 0.00 0.00 0.00 0.14 0.00 24 0 287 0
30DEC25 630.00 C 0.30 0.30 0.30 0.05 -0.01 24 1 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.02 0.00 24 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 25 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 27 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30DEC25 700.00 C 0.08 0.08 0.08 0.01 0.00 36 10 49 -10
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 116.93 +6.24 39 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 107.16 +5.46 37 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 96.26 +3.45 27 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 86.66 +3.56 27 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 77.27 +3.40 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 68.17 +3.20 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 59.46 +2.97 27 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 51.21 +2.69 27 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 43.53 +2.39 27 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 36.48 +2.66 27 0 109 0
29JAN26 540.00 C 0.00 0.00 0.00 29.77 +1.87 27 0 125 0
29JAN26 550.00 C 23.81 23.81 23.81 23.81 +1.43 26 15 130 0
29JAN26 560.00 C 21.66 23.34 20.00 19.34 +1.29 27 48 145 +31
29JAN26 570.00 C 17.60 18.42 16.05 15.40 +0.96 27 48 179 +34
29JAN26 580.00 C 14.30 14.30 12.29 12.16 +0.69 27 16 66 0
29JAN26 590.00 C 11.32 11.32 11.32 9.43 +0.47 27 1 124 0
29JAN26 600.00 C 9.40 9.40 7.40 7.12 +0.36 27 5 102 +2
29JAN26 610.00 C 6.03 6.03 6.03 5.27 +0.24 27 27 66 +20
29JAN26 620.00 C 5.11 6.29 5.11 3.85 +0.16 27 56 138 +56
29JAN26 630.00 C 3.45 3.45 3.45 2.76 +0.09 27 1 31 +1
29JAN26 640.00 C 3.00 3.00 3.00 1.95 +0.05 27 3 3 +3
29JAN26 650.00 C 0.00 0.00 0.00 1.32 -0.02 27 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 0.91 +0.01 27 0 24 0
29JAN26 670.00 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 4 0
29JAN26 690.00 C 0.85 1.00 0.85 0.27 -0.01 27 63 180 +40
26FEB26 440.00 C 0.00 0.00 0.00 119.13 +5.72 35 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 109.69 +5.62 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 99.21 +3.38 30 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 90.26 +3.23 30 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 81.62 +3.06 30 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 73.33 +2.86 30 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 65.45 +2.65 30 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 58.01 +2.43 30 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 51.06 +2.20 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 44.62 +2.62 30 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 38.40 +1.97 29 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 33.12 +1.70 29 0 46 0
26FEB26 560.00 C 0.00 0.00 0.00 28.43 +1.43 29 0 57 0
26FEB26 570.00 C 0.00 0.00 0.00 24.29 +1.16 30 0 68 0
26FEB26 580.00 C 22.50 22.50 22.19 20.65 +0.89 30 3 37 +3
26FEB26 590.00 C 18.90 18.90 18.90 17.52 +0.75 30 15 93 +15
26FEB26 600.00 C 0.00 0.00 0.00 14.58 +0.64 30 0 460 0
26FEB26 610.00 C 13.49 13.49 13.49 12.03 +0.52 30 23 129 +23
26FEB26 620.00 C 11.48 13.00 11.48 9.85 +0.41 30 17 60 +14
26FEB26 630.00 C 0.00 0.00 0.00 8.01 +0.32 30 8 258 +8
26FEB26 640.00 C 0.00 0.00 0.00 6.29 +0.24 30 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 5.05 +0.18 30 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 4.03 +0.13 30 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.29 +0.10 30 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 237.22 +6.38 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 227.34 +6.37 49 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 217.36 +6.23 46 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 207.65 +6.33 46 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 197.84 +6.34 44 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 188.05 +6.31 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 178.38 +6.35 41 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 168.66 +6.36 40 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 158.98 +6.32 38 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 149.37 +6.27 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 139.85 +6.10 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 130.47 +6.09 35 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 121.27 +5.98 34 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 112.32 +5.87 34 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 102.54 +4.39 31 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 94.19 +5.64 31 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 86.09 +0.15 31 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 78.51 +2.59 31 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 71.15 +2.28 31 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 64.32 +2.26 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 57.86 +1.95 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 51.77 +3.08 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 45.41 +1.97 31 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 40.41 +1.74 31 0 31 0
30MAR26 560.00 C 36.00 36.00 36.00 35.89 +1.53 31 1 72 0
30MAR26 570.00 C 0.00 0.00 0.00 31.83 +1.36 31 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 28.14 +1.16 31 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 24.84 +0.99 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 21.88 +0.80 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 18.97 +0.56 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 16.51 +0.49 32 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 14.12 +0.44 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 11.83 +0.31 31 0 64 0
30MAR26 650.00 C 11.90 11.90 11.50 10.38 +0.61 32 2 268 +1
30MAR26 660.00 C 0.00 0.00 0.00 8.60 +0.19 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.31 +0.18 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.15 +0.10 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.23 +0.09 31 0 0 0
30MAR26 700.00 C 6.00 6.00 6.00 4.33 +0.06 31 2 32 +2
29JUN26 350.00 C 0.00 0.00 0.00 209.44 +5.81 37 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 199.84 +5.63 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 190.65 +5.78 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 181.17 +5.52 35 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 172.02 +5.46 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 163.03 +5.40 34 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 154.41 +5.93 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 145.80 +5.84 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 137.36 +5.71 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 129.23 +5.56 33 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 121.34 +4.97 33 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 113.70 +4.80 33 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 106.41 +4.61 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 98.84 +3.81 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 92.22 +4.27 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 85.60 +4.16 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 79.69 +4.16 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 73.81 +4.18 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 68.30 +3.98 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 63.19 +4.00 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 58.08 +5.44 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 53.61 +3.70 33 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 49.74 +2.81 33 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 45.99 +4.30 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 42.39 +3.15 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 39.06 +4.56 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 35.62 +4.09 33 0 9 0
29JUN26 620.00 C 32.10 32.30 32.10 32.67 +3.16 33 15 34 +14
29JUN26 630.00 C 29.47 29.47 29.47 29.73 +3.96 33 25 25 +25
29JUN26 640.00 C 0.00 0.00 0.00 26.15 +2.64 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 23.92 +2.66 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 21.70 +2.68 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 19.51 +2.22 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 17.83 +2.23 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 16.15 +2.25 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 14.90 +2.34 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 139.61 +4.81 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 132.37 +4.68 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 125.37 +4.55 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 118.63 +4.09 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 112.14 +4.12 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 105.92 +3.99 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 98.96 +2.87 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 93.18 +2.66 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 87.47 +2.26 33 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 82.46 +1.64 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 77.46 +1.63 33 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 72.45 +1.41 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 68.12 +1.30 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 63.88 +1.28 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 59.65 +1.28 33 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 56.39 +1.61 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 52.28 +0.97 33 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 48.80 +0.97 33 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 45.32 +0.83 33 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 42.42 -0.54 33 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 39.64 +0.70 33 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 36.85 +0.69 33 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 34.07 +0.48 33 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 31.90 +0.47 33 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 29.74 +0.47 33 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 27.58 +0.46 33 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 25.42 +0.35 33 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 148.47 +4.75 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 141.61 +4.59 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 134.97 +4.33 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 128.56 +4.22 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 122.39 +4.11 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 116.44 +3.99 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 110.72 +3.88 34 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 105.23 +3.76 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 99.97 +4.82 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 94.94 +4.67 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 89.05 +2.36 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 84.13 +1.60 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 80.92 +2.98 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 76.14 +2.28 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 71.56 +1.56 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 67.40 +1.05 33 0 0 0
30DEC26 600.00 C 66.88 66.88 66.88 63.93 -0.53 33 10 11 +10
30DEC26 610.00 C 0.00 0.00 0.00 60.51 +1.34 33 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 57.10 +1.34 33 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 53.68 +2.53 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 50.74 +1.05 33 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 48.02 +1.05 33 0 0 0
TOTAL CALL 2,025 15,665 +1,454
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 83 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 51 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 40 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 37 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 33 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 30 0 563 0
30DEC25 470.00 P 0.10 0.10 0.10 0.01 0.00 27 17 311 +2
30DEC25 480.00 P 0.10 0.10 0.10 0.01 -0.03 24 5 1,491 -5
30DEC25 490.00 P 0.25 0.25 0.25 0.05 -0.08 24 10 1,032 0
30DEC25 500.00 P 0.51 0.51 0.51 0.18 -0.19 24 12 734 -1
30DEC25 510.00 P 0.80 0.86 0.73 0.52 -0.41 24 15 560 +9
30DEC25 520.00 P 1.71 1.71 1.38 1.29 -0.76 24 75 661 +3
30DEC25 530.00 P 2.70 3.18 2.32 2.77 -1.26 24 37 578 -20
30DEC25 540.00 P 5.33 5.70 4.10 5.29 -1.84 25 95 694 +14
30DEC25 550.00 P 8.05 9.16 7.00 9.13 -2.42 25 203 525 +67
30DEC25 560.00 P 12.27 14.48 12.00 14.41 -3.04 25 18 177 -12
30DEC25 570.00 P 0.00 0.00 0.00 21.13 -3.50 26 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 28.32 -3.60 24 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 36.99 -3.81 24 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 46.30 -3.92 24 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 56.04 -3.97 24 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 66.00 -4.00 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 76.00 -4.00 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 86.00 -4.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 96.00 -4.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 106.00 -4.89 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 116.00 -4.93 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 126.00 -4.89 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 136.14 -4.75 52 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 146.00 -5.49 0 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 156.00 -4.93 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 166.00 -4.89 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 176.00 -4.92 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 186.00 -4.92 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.12 -0.07 27 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.24 -0.12 27 0 107 0
29JAN26 460.00 P 0.88 0.90 0.88 0.46 -0.20 27 3 148 +3
29JAN26 470.00 P 1.10 1.22 1.10 0.83 -0.31 27 4 374 +3
29JAN26 480.00 P 1.75 1.94 1.75 1.45 -0.49 27 4 1,306 +2
29JAN26 490.00 P 2.97 2.97 2.97 2.35 -0.69 27 15 116 +15
29JAN26 500.00 P 3.88 3.88 3.54 3.64 -0.94 27 11 242 -9
29JAN26 510.00 P 5.90 5.90 5.04 5.38 -1.26 27 38 1,634 -6
29JAN26 520.00 P 6.98 8.01 6.98 7.78 -1.54 28 25 164 +10
29JAN26 530.00 P 9.60 9.60 9.60 10.68 -1.98 27 7 169 +6
29JAN26 540.00 P 0.00 0.00 0.00 14.33 -2.37 27 0 187 0
29JAN26 550.00 P 18.98 19.07 17.10 18.83 -2.70 27 135 208 +67
29JAN26 560.00 P 22.20 23.94 22.20 23.99 -3.16 28 16 324 +1
29JAN26 570.00 P 28.64 29.99 28.64 30.22 -2.74 28 26 246 0
29JAN26 580.00 P 0.00 0.00 0.00 36.12 -3.22 27 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 43.32 -3.44 27 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 51.09 -3.61 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 59.38 -3.72 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 68.13 -3.77 27 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 77.23 -3.85 27 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 86.61 -3.92 27 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 96.23 -5.91 27 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 106.04 -5.79 27 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 116.00 -5.59 0 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 126.00 -5.79 0 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 136.14 -5.65 34 0 30 0
26FEB26 440.00 P 1.40 1.45 1.40 1.04 -0.26 30 2 14 +2
26FEB26 450.00 P 0.00 0.00 0.00 1.57 -0.38 30 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 2.29 -0.54 30 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 3.39 -0.71 30 0 197 0
26FEB26 480.00 P 4.80 4.80 4.80 4.77 -0.80 30 2 63 -1
26FEB26 490.00 P 0.00 0.00 0.00 6.44 -1.02 30 0 88 0
26FEB26 500.00 P 8.30 8.50 8.15 8.41 -1.26 30 4 760 -3
26FEB26 510.00 P 0.00 0.00 0.00 10.84 -1.49 30 0 11 0
26FEB26 520.00 P 0.00 0.00 0.00 13.79 -1.75 29 0 46 0
26FEB26 530.00 P 16.80 16.80 15.70 17.30 -2.03 29 3 256 +2
26FEB26 540.00 P 21.28 21.28 21.28 21.39 -2.35 29 3 73 +3
26FEB26 550.00 P 0.00 0.00 0.00 26.09 -2.65 29 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 31.39 -2.92 30 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 37.26 -3.10 30 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 43.58 -2.53 30 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 51.42 -1.65 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 56.99 -3.35 30 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 64.67 -3.39 30 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 72.61 -3.56 30 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 80.93 -3.59 30 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 89.59 -5.44 30 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 98.45 -5.53 30 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 107.67 -5.87 30 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 116.84 -5.60 29 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.21 -0.07 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.34 -0.11 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.53 -0.15 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.81 -0.18 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.20 -0.26 31 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 1.69 -0.38 31 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 2.39 -0.43 31 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 3.29 -0.55 31 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 4.35 -0.76 31 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 5.77 -0.78 31 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 7.40 -0.87 31 0 98 0
30MAR26 480.00 P 9.55 9.55 9.55 9.46 -1.06 31 30 191 -30
30MAR26 490.00 P 11.11 11.11 11.11 11.77 -1.19 31 1 32 +1
30MAR26 500.00 P 13.50 14.00 13.30 14.42 -1.40 31 10 1,252 0
30MAR26 510.00 P 0.00 0.00 0.00 17.52 -1.62 31 0 45 0
30MAR26 520.00 P 0.00 0.00 0.00 21.09 -1.86 31 0 19 0
30MAR26 530.00 P 0.00 0.00 0.00 25.15 -2.18 31 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 29.73 -1.97 31 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 35.07 -2.34 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 40.29 -2.84 32 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 46.22 -2.51 32 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 52.21 -2.74 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 59.63 -1.39 33 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 64.86 -3.15 31 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 71.87 -3.32 31 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 79.47 -3.36 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 87.13 -3.43 31 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 95.23 -5.47 31 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 103.46 -5.68 31 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 112.86 -4.94 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 121.48 -2.03 32 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 130.32 -5.20 33 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 139.25 -5.71 32 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 148.27 -5.86 32 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.04 +0.12 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.42 +0.16 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.91 +0.17 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.54 +0.22 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 3.27 +0.23 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 4.24 +0.29 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 5.29 +0.30 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 6.66 +0.34 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 8.13 +0.37 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 9.97 +0.39 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 11.94 +0.41 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 14.27 +0.40 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 16.84 -0.07 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 19.40 -0.48 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 22.62 -0.59 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 26.01 -0.70 32 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 29.72 -1.08 32 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 34.10 -0.83 33 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 38.44 -1.24 32 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 43.47 +0.17 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 48.47 -1.32 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 53.77 -0.85 33 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 59.51 -0.01 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 65.54 -1.40 33 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 71.88 -2.27 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 77.91 -2.86 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 85.48 -2.51 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 92.69 -2.63 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 100.05 -2.67 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 107.62 -3.06 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 115.30 -3.39 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 123.29 -3.48 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 131.36 -3.95 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 139.50 -4.40 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 147.94 -4.62 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 156.43 -4.77 34 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 16.65 -1.24 33 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 19.25 -1.26 33 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 21.89 -1.54 33 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 25.15 -1.05 33 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 28.43 -1.29 33 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 32.05 -1.33 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 35.92 -2.19 33 0 34 0
29SEP26 510.00 P 0.00 0.00 0.00 39.97 -2.48 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 44.36 -1.32 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 48.91 -1.91 33 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 53.83 -2.34 33 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 58.79 -2.40 33 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 64.23 -3.19 33 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 70.24 -3.08 33 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 76.07 -3.45 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 82.48 -3.17 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 88.99 -3.22 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 95.65 -3.49 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 102.55 -3.56 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 109.82 -3.55 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 117.09 -3.54 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 124.53 -3.77 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 132.04 -3.94 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 139.85 -3.96 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 147.86 -3.91 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 155.86 -3.93 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 163.98 -3.86 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 22.29 -0.44 33 0 11 0
30DEC26 450.00 P 0.00 0.00 0.00 25.10 -1.27 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 28.41 -1.28 33 0 12 0
30DEC26 470.00 P 0.00 0.00 0.00 31.40 -1.73 33 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 34.94 -1.92 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 38.74 -2.07 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 42.79 -0.84 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 46.95 -2.51 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 51.46 -2.69 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 56.36 -2.73 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 61.37 -2.77 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 66.78 -1.95 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 71.81 -2.92 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 77.62 -2.96 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 83.55 -2.95 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 89.73 -3.11 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 96.28 -3.05 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 102.86 -3.18 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 109.63 -3.29 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 116.70 -3.28 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 123.80 -3.38 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 131.06 -3.43 34 0 0 0
TOTAL PUT 826 25,434 +123
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$ 3.49
30DEC25 2.40 C 0.00 0.00 0.00 1.09 -0.20 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.99 -0.20 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.89 -0.21 0 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.81 -0.19 86 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.71 -0.20 76 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.63 -0.18 83 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.53 -0.21 72 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.47 -0.18 82 0 0 0
30DEC25 3.20 C 0.39 0.39 0.39 0.38 -0.17 73 2 20 +2
30DEC25 3.30 C 0.00 0.00 0.00 0.34 -0.16 83 0 10 0
30DEC25 3.40 C 0.32 0.32 0.27 0.26 -0.16 75 62 110 +40
30DEC25 3.50 C 0.25 0.26 0.22 0.22 -0.13 78 47 166 +13
30DEC25 3.60 C 0.19 0.19 0.19 0.18 -0.11 79 22 121 0
30DEC25 3.70 C 0.00 0.00 0.00 0.14 -0.11 78 0 616 0
30DEC25 3.80 C 0.16 0.16 0.10 0.11 -0.09 78 88 253 -5
30DEC25 3.90 C 0.12 0.12 0.09 0.09 -0.08 80 50 450 -50
30DEC25 4.00 C 0.08 0.08 0.07 0.07 -0.07 80 64 517 -3
30DEC25 4.10 C 0.06 0.07 0.05 0.05 -0.06 78 51 516 +17
30DEC25 4.20 C 0.05 0.05 0.03 0.03 -0.06 73 33 306 -13
30DEC25 4.30 C 0.00 0.00 0.00 0.02 -0.05 72 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 -0.04 67 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 704 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 -0.02 77 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 -0.01 81 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 436 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 105 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 162 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 168 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 174 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 181 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 186 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 192 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 197 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 202 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 207 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 212 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.13 -0.19 78 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.05 -0.18 82 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.97 -0.18 83 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.90 -0.17 86 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.82 -0.17 84 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.75 -0.16 84 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.68 -0.16 83 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.61 -0.15 81 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.55 -0.15 81 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.50 -0.13 82 0 220 0
29JAN26 3.40 C 0.00 0.00 0.00 0.44 -0.14 80 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.40 -0.13 81 0 207 0
29JAN26 3.60 C 0.00 0.00 0.00 0.36 -0.12 82 0 521 0
29JAN26 3.70 C 0.00 0.00 0.00 0.32 -0.11 81 0 321 0
29JAN26 3.80 C 0.00 0.00 0.00 0.29 -0.10 83 0 95 0
29JAN26 3.90 C 0.24 0.24 0.24 0.26 -0.10 83 20 55 +20
29JAN26 4.00 C 0.00 0.00 0.00 0.23 -0.09 83 0 88 0
29JAN26 4.10 C 0.17 0.17 0.17 0.20 -0.09 82 15 179 +15
29JAN26 4.20 C 0.00 0.00 0.00 0.18 -0.08 82 0 36 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.08 83 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.14 -0.07 82 0 110 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 -0.07 81 0 208 0
29JAN26 4.60 C 0.00 0.00 0.00 0.11 -0.06 83 0 118 0
29JAN26 4.70 C 0.05 0.05 0.05 0.10 -0.05 84 25 50 +18
29JAN26 4.80 C 0.00 0.00 0.00 0.09 -0.05 84 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.08 -0.04 84 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.07 -0.04 84 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 -0.03 84 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 -0.02 86 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 -0.02 87 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.02 85 0 532 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.02 80 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 85 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.19 -0.16 83 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.11 -0.16 82 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.03 -0.17 81 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.96 -0.16 81 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.91 -0.14 85 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.82 -0.16 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.75 -0.16 78 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.69 -0.15 78 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 -0.12 82 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.59 -0.13 79 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.54 -0.13 79 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.50 -0.12 79 0 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 -0.11 80 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.42 -0.11 79 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.39 -0.10 80 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.36 -0.09 81 0 0 0
26FEB26 4.00 C 0.30 0.30 0.30 0.33 -0.09 81 30 160 +30
26FEB26 4.10 C 0.00 0.00 0.00 0.30 -0.09 81 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.27 -0.09 80 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.25 -0.08 80 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.23 -0.07 81 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.21 -0.07 81 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.19 -0.07 81 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.17 -0.07 80 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 -0.06 81 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.15 -0.05 82 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.13 -0.05 80 0 3 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 -0.04 82 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.03 83 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 -0.03 82 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.24 -0.14 81 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.17 -0.13 81 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.10 -0.13 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.03 -0.13 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.97 -0.12 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 -0.13 79 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 -0.13 77 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.77 -0.15 76 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 -0.13 77 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 -0.14 75 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 -0.13 76 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.58 -0.12 76 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.54 -0.12 77 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.50 -0.12 76 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.47 -0.11 77 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.43 -0.11 76 0 51 0
30MAR26 4.00 C 0.00 0.00 0.00 0.40 -0.11 76 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.38 -0.09 78 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 -0.09 77 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.32 -0.10 77 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.30 -0.09 77 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.28 -0.08 77 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 -0.08 77 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 -0.08 77 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.08 77 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 -0.07 78 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.07 77 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 -0.06 78 0 300 0
30MAR26 5.50 C 0.15 0.15 0.15 0.13 -0.05 77 2 16 +2
30MAR26 5.75 C 0.00 0.00 0.00 0.11 -0.05 78 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 -0.04 77 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.03 79 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.03 80 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.03 77 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.03 77 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.03 75 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.03 72 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 72 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.33 -0.16 72 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.26 -0.16 71 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.22 -0.14 74 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 -0.13 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 -0.13 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.15 73 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.99 -0.15 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.14 73 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 -0.13 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.85 -0.13 74 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.16 71 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 -0.14 72 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.11 72 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 -0.12 72 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 -0.11 72 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.10 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.10 72 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 -0.10 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 -0.10 72 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.10 72 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 -0.09 73 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.09 72 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.09 72 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.08 72 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.08 72 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.08 72 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.08 72 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.07 72 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 -0.06 73 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.05 73 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 -0.05 73 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.05 72 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 -0.05 73 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.04 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.03 73 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.04 73 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.03 73 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.02 73 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.02 73 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.39 -0.16 65 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.33 -0.15 66 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.28 -0.14 67 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 -0.10 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.21 -0.10 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.16 -0.09 71 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 -0.13 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.12 71 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 -0.12 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 -0.11 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.11 71 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.11 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 -0.11 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.13 69 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.09 69 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 -0.09 69 0 0 0
29SEP26 4.00 C 0.65 0.65 0.65 0.71 -0.08 69 15 116 +15
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.08 69 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.08 69 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.07 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.08 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.07 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.07 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.07 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.07 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.06 70 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.06 70 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.05 70 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.05 70 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.05 70 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 -0.04 70 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.04 70 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.04 70 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.03 71 0 0 0
29SEP26 7.00 C 0.23 0.23 0.23 0.22 -0.03 71 1 2 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.03 70 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.02 71 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.02 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 70 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.52 -0.15 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.46 -0.15 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.41 -0.14 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.36 -0.14 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.31 -0.14 70 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 -0.14 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.21 -0.14 69 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.13 70 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 -0.12 70 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 -0.15 67 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.02 -0.15 67 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.12 67 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.11 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.11 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 -0.11 67 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 -0.10 68 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 -0.08 69 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.10 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.09 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.09 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.10 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.09 68 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.08 68 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.09 68 0 0 0
TOTAL CALL 527 23,587 +102
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 156 0
30DEC25 2.80 P 0.05 0.05 0.05 0.02 +0.01 80 10 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 +0.01 85 0 50 0
30DEC25 3.00 P 0.08 0.08 0.06 0.05 +0.01 80 123 2,568 +78
30DEC25 3.10 P 0.00 0.00 0.00 0.08 +0.02 84 0 515 0
30DEC25 3.20 P 0.11 0.13 0.11 0.10 +0.02 79 15 277 +5
30DEC25 3.30 P 0.14 0.14 0.14 0.14 +0.04 81 13 399 -6
30DEC25 3.40 P 0.21 0.21 0.21 0.18 +0.04 80 15 485 0
30DEC25 3.50 P 0.22 0.23 0.22 0.23 +0.05 80 109 237 -55
30DEC25 3.60 P 0.29 0.29 0.29 0.29 +0.07 81 5 990 0
30DEC25 3.70 P 0.00 0.00 0.00 0.35 +0.07 80 0 529 0
30DEC25 3.80 P 0.40 0.41 0.40 0.41 +0.08 76 404 1,215 0
30DEC25 3.90 P 0.45 0.46 0.45 0.50 +0.11 82 441 265 -294
30DEC25 4.00 P 0.53 0.55 0.53 0.56 +0.11 72 312 1,029 0
30DEC25 4.10 P 0.00 0.00 0.00 0.66 +0.12 81 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.77 +0.14 93 0 752 0
30DEC25 4.30 P 0.84 0.84 0.84 0.84 +0.13 83 2 340 -2
30DEC25 4.40 P 0.00 0.00 0.00 0.96 +0.17 102 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 1.04 +0.16 95 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.14 +0.17 101 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.24 +0.17 106 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.33 +0.17 103 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.44 +0.18 117 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.56 +0.22 137 0 3,806 0
30DEC25 5.25 P 0.00 0.00 0.00 1.81 +0.20 150 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 2.04 +0.20 145 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.28 +0.17 145 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.53 +0.18 154 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.78 +0.18 164 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.03 +0.17 172 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.28 +0.19 181 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.53 +0.19 188 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.78 +0.19 195 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 4.03 +0.19 202 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.28 +0.19 209 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.53 +0.19 216 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.78 +0.19 222 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 5.03 +0.19 228 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.28 +0.19 234 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.53 +0.19 240 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.77 +0.18 226 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 89 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 86 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.08 +0.02 87 0 490 0
29JAN26 2.70 P 0.00 0.00 0.00 0.10 +0.02 86 0 3,832 0
29JAN26 2.80 P 0.17 0.17 0.17 0.12 +0.02 84 3,200 3,954 +3,000
29JAN26 2.90 P 0.20 0.20 0.20 0.15 +0.02 84 3,200 3,231 +3,030
29JAN26 3.00 P 0.23 0.23 0.22 0.19 +0.03 86 645 1,322 +600
29JAN26 3.10 P 0.27 0.27 0.25 0.22 +0.03 84 555 1,361 +555
29JAN26 3.20 P 0.29 0.31 0.29 0.27 +0.05 86 414 3,426 +400
29JAN26 3.30 P 0.34 0.34 0.34 0.31 +0.04 85 10 3,052 +10
29JAN26 3.40 P 0.00 0.00 0.00 0.37 +0.06 87 0 2,927 0
29JAN26 3.50 P 0.42 0.45 0.42 0.42 +0.06 86 169 1,898 -169
29JAN26 3.60 P 0.50 0.50 0.50 0.48 +0.07 86 5 1,786 +5
29JAN26 3.70 P 0.00 0.00 0.00 0.54 +0.07 86 0 512 0
29JAN26 3.80 P 0.60 0.61 0.60 0.61 +0.08 87 262 1,078 0
29JAN26 3.90 P 0.00 0.00 0.00 0.68 +0.09 88 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.75 +0.09 88 0 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.83 +0.10 89 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.91 +0.11 90 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.99 +0.12 91 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.07 +0.13 90 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.16 +0.13 93 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.25 +0.14 94 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.33 +0.14 93 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.43 +0.15 97 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.52 +0.15 98 0 1 0
29JAN26 5.00 P 1.64 1.64 1.62 1.61 +0.15 99 35 112 +35
29JAN26 5.25 P 0.00 0.00 0.00 1.85 +0.16 104 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.09 +0.17 108 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.34 +0.17 115 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.59 +0.18 121 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.85 +0.19 131 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.09 +0.18 133 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.34 +0.18 139 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.59 +0.19 144 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.84 +0.19 150 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.08 +0.18 150 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.33 +0.18 154 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.09 +0.02 85 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.11 +0.02 84 0 20 0
26FEB26 2.60 P 0.20 0.20 0.20 0.13 +0.02 83 60 60 +60
26FEB26 2.70 P 0.23 0.23 0.21 0.16 +0.03 83 400 521 +400
26FEB26 2.80 P 0.00 0.00 0.00 0.19 +0.03 83 0 0 0
26FEB26 2.90 P 0.30 0.30 0.30 0.23 +0.04 83 200 400 +200
26FEB26 3.00 P 0.35 0.35 0.33 0.27 +0.04 84 260 403 +142
26FEB26 3.10 P 0.37 0.37 0.37 0.31 +0.05 83 200 408 +200
26FEB26 3.20 P 0.00 0.00 0.00 0.36 +0.06 84 0 1,440 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 +0.06 84 0 2,450 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 +0.06 83 0 1,980 0
26FEB26 3.50 P 0.00 0.00 0.00 0.52 +0.07 84 0 2,256 0
26FEB26 3.60 P 0.65 0.65 0.65 0.58 +0.08 84 10 3,596 -10
26FEB26 3.70 P 0.00 0.00 0.00 0.64 +0.08 84 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.71 +0.09 85 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.78 +0.10 86 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.85 +0.10 86 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.91 +0.09 84 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.98 +0.09 83 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.07 +0.11 86 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.14 +0.10 85 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.24 +0.13 89 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.32 +0.13 88 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.40 +0.13 88 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.49 +0.13 90 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.58 +0.14 91 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.67 +0.14 92 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.90 +0.15 94 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.14 +0.16 99 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.38 +0.17 102 0 0 0
30MAR26 2.40 P 0.14 0.24 0.14 0.13 +0.02 81 20 10 +10
30MAR26 2.50 P 0.00 0.00 0.00 0.15 +0.02 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.18 +0.02 79 0 262 0
30MAR26 2.70 P 0.28 0.28 0.28 0.21 +0.02 79 32 88 +32
30MAR26 2.80 P 0.00 0.00 0.00 0.25 +0.03 80 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.29 +0.04 80 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.33 +0.04 80 0 60 0
30MAR26 3.10 P 0.00 0.00 0.00 0.38 +0.05 80 0 200 0
30MAR26 3.20 P 0.00 0.00 0.00 0.43 +0.05 81 0 403 0
30MAR26 3.30 P 0.52 0.52 0.52 0.48 +0.05 80 2 966 +2
30MAR26 3.40 P 0.00 0.00 0.00 0.54 +0.06 81 0 2,230 0
30MAR26 3.50 P 0.00 0.00 0.00 0.59 +0.06 81 0 2,020 0
30MAR26 3.60 P 0.71 0.71 0.71 0.66 +0.07 82 16 6,227 -16
30MAR26 3.70 P 0.00 0.00 0.00 0.72 +0.08 82 0 3,095 0
30MAR26 3.80 P 0.00 0.00 0.00 0.78 +0.07 81 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.85 +0.08 82 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.92 +0.09 82 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.09 82 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 +0.09 82 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.13 +0.09 81 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.19 +0.09 79 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.29 +0.10 82 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.37 +0.12 82 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.45 +0.12 82 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.53 +0.12 82 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.62 +0.11 83 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.70 +0.11 83 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.92 +0.12 83 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.15 +0.13 86 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.38 +0.13 87 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.65 +0.17 95 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.88 +0.16 96 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.13 +0.17 100 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.37 +0.17 102 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.62 +0.18 106 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.86 +0.18 107 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.11 +0.18 110 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.35 +0.17 111 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.60 +0.18 114 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.84 +0.17 115 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.10 +0.18 120 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.33 +0.17 118 0 0 0
29JUN26 2.40 P 0.18 0.35 0.18 0.22 +0.03 75 20 10 +10
29JUN26 2.50 P 0.00 0.00 0.00 0.25 +0.03 74 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.29 +0.03 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.33 +0.04 75 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.37 +0.04 75 0 82 0
29JUN26 2.90 P 0.00 0.00 0.00 0.42 +0.05 75 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.47 +0.05 75 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.52 +0.05 76 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.57 +0.05 75 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.63 +0.06 76 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.69 +0.07 76 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.75 +0.07 76 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.81 +0.07 76 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.87 +0.08 76 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.94 +0.08 77 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 +0.09 77 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.08 +0.09 77 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 +0.10 77 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 +0.09 77 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.29 +0.09 77 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.37 +0.10 78 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.45 +0.11 78 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.53 +0.11 78 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.60 +0.10 78 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.68 +0.11 78 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.77 +0.12 79 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.85 +0.12 79 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.05 +0.11 78 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.27 +0.13 80 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.48 +0.12 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.71 +0.14 80 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.93 +0.13 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.16 +0.14 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.39 +0.14 81 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.63 +0.15 83 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.87 +0.16 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.11 +0.16 85 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.37 +0.18 89 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.60 +0.17 88 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 +0.05 73 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.34 +0.05 73 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.38 +0.05 72 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 +0.05 72 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 +0.06 72 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 +0.07 73 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.57 +0.07 73 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.62 +0.07 72 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.68 +0.08 73 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.74 +0.08 73 0 667 0
29SEP26 3.40 P 0.79 0.79 0.79 0.80 +0.09 73 10 416 +10
29SEP26 3.50 P 1.01 1.01 1.01 0.86 +0.09 74 5 422 0
29SEP26 3.60 P 0.00 0.00 0.00 0.92 +0.09 73 0 529 0
29SEP26 3.70 P 0.00 0.00 0.00 0.99 +0.10 74 0 346 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 +0.10 73 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 +0.10 74 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.06 71 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 +0.11 74 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 +0.12 75 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 +0.12 74 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 +0.11 74 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 +0.12 75 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.08 71 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 +0.13 71 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.12 71 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.86 +0.17 74 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.94 +0.12 74 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.14 +0.12 74 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.35 +0.12 75 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.56 +0.11 75 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.77 +0.11 74 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.99 +0.11 74 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.22 +0.13 75 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.44 +0.11 75 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.67 +0.12 75 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.90 +0.12 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 +0.13 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.37 +0.14 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.61 +0.14 77 0 0 0
30DEC26 2.40 P 0.43 0.43 0.43 0.36 +0.04 70 2 102 +2
30DEC26 2.50 P 0.00 0.00 0.00 0.41 +0.05 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 +0.04 71 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.50 +0.05 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.55 +0.06 71 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 +0.06 71 0 430 0
30DEC26 3.00 P 0.71 0.71 0.71 0.65 +0.05 71 4 22 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.71 +0.06 71 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.77 +0.07 71 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.83 +0.07 72 0 22 0
30DEC26 3.40 P 0.87 0.87 0.87 0.89 +0.07 72 16 16 +16
30DEC26 3.50 P 0.00 0.00 0.00 0.95 +0.08 72 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.01 +0.08 71 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.08 +0.08 72 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.11 +0.05 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 +0.05 70 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 +0.09 70 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 +0.09 70 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.10 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.10 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 +0.10 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 +0.10 69 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 +0.10 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.75 +0.10 69 0 0 0
TOTAL PUT 11,201 102,762 +8,254
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$ 79.35
30DEC25 45.00 C 0.00 0.00 0.00 34.41 -0.46 85 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.41 -0.46 69 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.41 -0.46 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.41 -0.46 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.41 -0.47 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.42 -0.46 78 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.92 -0.46 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.42 -0.47 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.92 -0.47 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.43 -0.46 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.93 -0.47 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.43 -0.47 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.94 -0.47 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.46 -0.48 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 7.04 -0.49 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.80 -0.50 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.92 -0.47 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.54 -0.40 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.70 -0.28 28 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.27 -0.16 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.09 -0.08 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.76 -0.46 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.77 -0.46 32 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.78 -0.46 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.79 -0.46 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.80 -0.46 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.81 -0.46 30 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.33 -0.47 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.87 -0.46 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.42 -0.47 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.00 -0.47 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.63 -0.47 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.34 -0.46 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.16 -0.45 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.11 -0.44 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.23 -0.42 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.55 -0.38 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.06 -0.36 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.79 -0.32 28 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.72 -0.28 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.84 -0.24 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.13 -0.21 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.58 -0.17 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.15 -0.14 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.83 -0.11 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.58 -0.09 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.41 -0.06 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.37 -0.46 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.90 -0.46 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.45 -0.46 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.03 -0.46 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.67 -0.45 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.39 -0.44 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.22 -0.43 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.20 -0.41 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.37 -0.38 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.73 -0.35 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.29 -0.31 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.04 -0.29 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.01 -0.26 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.17 -0.22 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.48 -0.18 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.92 -0.16 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.48 -0.13 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.13 -0.11 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.87 -0.09 28 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 55 0
30DEC25 77.50 P 0.98 0.98 0.98 0.97 -0.01 28 5 402 -5
30DEC25 80.00 P 2.03 2.03 2.03 2.10 +0.07 28 8 400 -8
30DEC25 82.50 P 0.00 0.00 0.00 3.76 +0.19 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.84 +0.31 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 8.18 +0.39 27 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.65 +0.44 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 13.15 +0.45 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 15.65 +0.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.15 +0.45 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 20.65 +0.45 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 23.15 +0.45 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.65 +0.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.15 +0.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.65 +0.45 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.15 +0.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.65 +0.45 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.15 +0.45 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.65 +0.45 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.15 +0.45 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.65 +0.45 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 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.70 +0.01 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.14 +0.04 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.73 +0.04 27 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.54 +0.09 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.56 +0.13 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 4.78 +0.16 28 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.21 +0.20 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 7.85 +0.25 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.66 +0.29 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.63 +0.32 28 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.74 +0.35 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.96 +0.37 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.29 +0.40 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.69 +0.43 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.15 +0.44 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.65 +0.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.15 +0.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.65 +0.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.15 +0.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.65 +0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.15 +0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.65 +0.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.15 +0.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.65 +0.45 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.47 +0.05 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.09 +0.06 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.88 +0.08 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.84 +0.11 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.97 +0.14 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.27 +0.18 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.72 +0.22 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.31 +0.24 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.06 +0.25 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.94 +0.29 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.92 +0.33 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.98 +0.33 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.15 +0.37 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.37 +0.39 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.64 +0.39 28 0 0 0
TOTAL PUT 13 2,527 -13
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$ 8.89
30DEC25 4.53 C 0.00 0.00 0.00 4.37 +0.12 136 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.27 +0.12 131 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.18 +0.12 127 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.08 +0.12 123 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.84 +0.12 113 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.60 +0.12 103 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.36 +0.12 94 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.12 +0.13 85 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.87 +0.13 76 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.63 +0.13 68 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.39 +0.13 60 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.15 +0.13 52 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.93 +0.15 70 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.68 +0.13 54 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.43 +0.13 29 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.19 +0.17 0 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.95 +0.16 0 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.72 +0.15 25 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.50 +0.14 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.32 +0.11 26 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.18 +0.07 26 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 35 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 54 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.89 +0.12 50 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.65 +0.12 45 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.41 +0.13 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.18 +0.13 42 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.94 +0.13 37 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.70 +0.13 32 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.46 +0.13 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.23 +0.16 26 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.01 +0.15 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.81 +0.14 26 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.62 +0.13 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.47 +0.10 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.34 +0.09 27 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.23 +0.06 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.42 +0.11 64 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.12 +0.09 50 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.90 +0.11 57 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.64 +0.09 37 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.43 +0.11 50 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.17 +0.09 37 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.93 +0.10 38 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.69 +0.10 34 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.46 +0.12 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.23 +0.12 32 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.99 +0.12 28 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.78 +0.14 30 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.54 +0.11 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.34 +0.12 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.15 +0.15 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.97 +0.14 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.80 +0.12 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.66 +0.12 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.53 +0.08 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.43 +0.08 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.27 +0.07 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.25 +0.10 54 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.15 +0.09 52 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.91 +0.09 47 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.70 +0.11 51 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.45 +0.10 44 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.22 +0.11 43 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.97 +0.12 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.74 +0.13 37 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.51 +0.14 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.29 +0.15 34 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.07 +0.16 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.86 +0.17 32 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.64 +0.16 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.44 +0.15 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.25 +0.18 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.04 +0.13 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.88 +0.12 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.74 +0.11 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.62 +0.08 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.53 +0.09 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.43 +0.08 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.35 +0.07 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.22 +0.11 39 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.97 +0.11 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.75 +0.12 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.54 +0.15 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 +0.13 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.10 +0.15 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.89 +0.14 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.70 +0.14 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.52 +0.14 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.35 +0.13 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.16 +0.12 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.01 +0.11 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.89 +0.11 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.77 +0.07 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.69 +0.09 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.60 +0.08 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.52 +0.07 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 -0.01 25 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.10 -0.05 26 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.20 -0.09 26 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.35 -0.12 26 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.54 -0.15 26 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.76 -0.16 27 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.23 -0.17 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.71 -0.17 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.20 -0.17 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.68 -0.17 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.16 -0.17 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.47 -0.10 26 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.64 -0.11 27 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.82 -0.14 26 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.25 -0.15 27 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.73 -0.15 34 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.20 -0.17 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 6.51 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 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.49 -0.05 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.77 -0.10 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.94 -0.11 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.35 -0.06 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.76 -0.13 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.21 -0.16 28 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.68 -0.17 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.16 -0.17 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.15 -0.03 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.84 -0.08 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.99 -0.13 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.19 -0.10 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.33 -0.11 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.70 -0.12 23 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.10 -0.13 20 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.96 -0.15 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.52 -0.05 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.87 -0.07 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.01 -0.08 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.19 -0.05 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.31 -0.10 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.47 -0.11 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.83 -0.11 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.21 -0.11 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.62 -0.12 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.04 -0.12 21 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.47 -0.13 0 0 0 0
TOTAL PUT 0 645 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.89
30DEC25 4.13 C 0.00 0.00 0.00 4.78 +0.13 181 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.68 +0.12 151 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.58 +0.12 146 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.48 +0.12 141 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.40 +0.12 137 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.30 +0.12 132 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.21 +0.12 128 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.98 +0.13 141 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.73 +0.12 108 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.51 +0.13 121 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.27 +0.12 90 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 3.03 +0.13 81 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.80 +0.13 73 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.57 +0.13 66 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.33 +0.13 58 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.09 +0.13 50 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.88 +0.15 68 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.63 +0.14 53 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.40 +0.14 45 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.16 +0.17 0 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.92 +0.16 0 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.70 +0.16 24 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.49 +0.15 23 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.30 +0.12 24 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.63 +0.11 69 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.53 +0.11 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.45 +0.11 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.01 +0.09 47 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.79 +0.11 54 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.55 +0.09 45 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.34 +0.11 49 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.08 +0.09 35 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.88 +0.12 43 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.63 +0.10 33 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.40 +0.11 32 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.17 +0.12 31 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.95 +0.12 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.72 +0.12 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.51 +0.11 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.32 +0.12 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.12 +0.13 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.95 +0.12 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.80 +0.11 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.65 +0.08 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.27 -0.05 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.37 -0.06 26 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$ 8.89
30DEC25 5.00 C 0.00 0.00 0.00 3.90 +0.12 115 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.65 +0.12 105 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.40 +0.12 95 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.15 +0.12 86 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.90 +0.13 77 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.67 +0.15 97 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.42 +0.15 88 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.17 +0.15 79 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.92 +0.15 70 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.65 +0.12 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.41 +0.14 46 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.16 +0.15 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.92 +0.16 36 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.66 +0.14 23 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.44 +0.11 24 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.27 +0.09 25 0 253 0
30DEC25 9.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 151 0
30DEC25 9.25 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 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 53 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.91 +0.12 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.68 +0.15 78 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.41 +0.13 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.92 +0.13 51 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.67 +0.12 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.42 +0.13 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.18 +0.13 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.93 +0.13 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.68 +0.13 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.43 +0.13 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.19 +0.16 25 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.97 +0.15 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.76 +0.14 26 0 34 0
29JAN26 8.50 C 0.54 0.54 0.54 0.57 +0.10 25 1 24 -1
29JAN26 8.75 C 0.00 0.00 0.00 0.42 +0.09 26 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.30 +0.08 26 0 30 0
29JAN26 9.25 C 0.20 0.20 0.20 0.20 +0.06 26 39 0 -39
29JAN26 9.50 C 0.00 0.00 0.00 0.13 +0.04 26 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.08 +0.03 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 30 0
29JAN26 10.50 C 0.03 0.03 0.03 0.02 +0.01 28 60 60 +60
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.68 +0.14 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.43 +0.13 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.20 +0.15 54 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.94 +0.14 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.69 +0.10 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.44 +0.13 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.20 +0.13 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.97 +0.15 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.71 +0.13 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.47 +0.13 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.24 +0.15 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.03 +0.15 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.83 +0.13 25 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.66 +0.10 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.51 +0.09 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.39 +0.08 26 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 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
30MAR26 5.00 C 0.00 0.00 0.00 3.96 +0.11 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.69 +0.09 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.45 +0.09 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.20 +0.09 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.96 +0.10 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.71 +0.10 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.47 +0.12 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.22 +0.11 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.98 +0.12 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 +0.12 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.52 +0.12 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.31 +0.12 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.11 +0.12 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.93 +0.11 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.76 +0.10 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.61 +0.08 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 +0.08 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.30 +0.06 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.97 +0.09 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.73 +0.09 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.49 +0.10 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.24 +0.10 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 +0.11 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.76 +0.12 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.52 +0.13 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.28 +0.13 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.06 +0.15 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.84 +0.15 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.62 +0.15 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.42 +0.15 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.22 +0.16 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 +0.12 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.86 +0.11 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 +0.10 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 +0.08 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 +0.07 27 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 +0.06 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 +0.05 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.97 +0.09 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.73 +0.09 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.49 +0.10 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.24 +0.10 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.00 +0.11 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.77 +0.13 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.53 +0.13 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 +0.13 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 +0.15 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.88 +0.15 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.68 +0.15 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.49 +0.14 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.31 +0.13 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 +0.13 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 +0.12 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 +0.09 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 +0.08 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.65 +0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.08 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.25 +0.11 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.01 +0.12 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 +0.13 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 +0.13 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 +0.14 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 +0.14 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.92 +0.14 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 +0.14 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.56 +0.14 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.14 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 +0.16 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 +0.12 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 +0.11 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 +0.07 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.10 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 +0.09 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 +0.08 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
30DEC26 11.00 C 0.33 0.33 0.33 0.32 +0.05 28 20 20 +20
30DEC26 11.50 C 0.28 0.28 0.28 0.25 +0.05 28 2 2 +2
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
TOTAL CALL 122 1,373 +42
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 76 0
30DEC25 8.50 P 0.05 0.05 0.05 0.04 -0.04 24 30 146 0
30DEC25 8.75 P 0.11 0.11 0.11 0.11 -0.08 24 6 96 +6
30DEC25 9.00 P 0.22 0.22 0.22 0.23 -0.11 24 30 30 +30
30DEC25 9.25 P 0.00 0.00 0.00 0.41 -0.14 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.62 -0.16 23 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.86 -0.17 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.11 -0.17 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.61 -0.17 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.11 -0.17 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.11 -0.17 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.09 -0.03 26 0 8 0
29JAN26 8.50 P 0.00 0.00 0.00 0.15 -0.05 26 0 40 0
29JAN26 8.75 P 0.26 0.26 0.26 0.24 -0.07 25 25 115 +25
29JAN26 9.00 P 0.00 0.00 0.00 0.36 -0.09 25 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.52 -0.12 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.71 -0.13 26 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.91 -0.14 26 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.13 -0.16 25 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.62 -0.16 30 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.11 -0.17 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.11 -0.17 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.31 -0.07 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.60 -0.08 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.12 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.95 -0.14 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.16 -0.15 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.63 -0.15 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.12 -0.16 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.62 -0.16 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.12 -0.16 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
30MAR26 7.75 P 0.10 0.10 0.10 0.09 -0.02 26 3 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.03 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.39 -0.06 25 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.52 -0.07 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.67 -0.09 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.83 -0.11 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.01 -0.13 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.24 -0.07 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.67 -0.13 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.12 -0.16 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.62 -0.16 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.12 -0.16 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.02 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.03 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 -0.06 26 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.40 -0.06 26 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 -0.07 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 -0.09 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.93 -0.10 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.10 -0.11 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.42 -0.12 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.61 -0.13 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.02 -0.14 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 -0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 -0.16 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.03 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.04 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 -0.07 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.09 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 -0.09 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 -0.10 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.73 -0.11 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 -0.11 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 -0.12 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.98 -0.12 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 -0.12 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.02 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.06 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 -0.08 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 -0.09 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 -0.09 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 -0.09 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 -0.09 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 -0.10 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 -0.11 22 0 0 0
TOTAL PUT 94 1,589 +61
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 0.00 102 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.56 0.00 93 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.06 0.00 85 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.56 0.00 76 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.06 0.00 66 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.56 0.00 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.06 0.00 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.56 -0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.06 -0.01 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.06 -0.01 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.57 0.00 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.07 0.00 29 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.07 -0.01 19 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 1.11 -0.02 18 0 20 0
30DEC25 23.00 C 0.45 0.47 0.40 0.41 0.00 20 17 5 -13
30DEC25 24.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 48 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.60 0.00 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.60 -0.01 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.11 0.00 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.61 0.00 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.11 -0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.61 -0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.12 0.00 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.63 -0.01 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.15 0.00 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.23 +0.05 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.46 +0.05 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.83 +0.01 23 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.43 +0.01 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 19 0
29JAN26 26.00 C 0.10 0.10 0.10 0.08 0.00 24 4 17 +1
29JAN26 27.00 C 0.03 0.03 0.03 0.03 0.00 24 10 20 +10
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.64 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.14 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.64 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.15 0.00 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.16 -0.01 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.68 0.00 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.19 -0.01 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.72 -0.01 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.27 -0.01 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.42 +0.05 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.72 +0.06 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.13 +0.03 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.71 +0.03 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.41 +0.01 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.12 0.00 25 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 0.00 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 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.16 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.66 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.17 0.00 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.67 -0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.18 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.68 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.19 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.69 -0.01 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.20 -0.01 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.72 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.24 0.00 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.76 -0.01 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.30 0.00 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.85 -0.01 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.42 -0.01 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.62 +0.07 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.92 +0.03 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.35 +0.01 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.93 +0.02 25 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 0.00 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 0.05 +0.01 26 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 8.18 -0.01 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.69 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.21 0.00 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.72 0.00 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.25 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.78 0.00 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.32 -0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.88 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.45 0.00 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.05 0.00 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.66 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.95 0.00 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.32 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.80 0.00 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.37 0.00 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.03 0.00 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.32 0.00 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.86 0.00 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.42 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.98 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.56 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.15 0.00 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.75 0.00 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.38 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.35 +0.01 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.76 +0.01 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.24 0.00 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.80 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.64 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.22 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.82 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.43 +0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.06 +0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.69 +0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.35 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.71 +0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.14 +0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.63 +0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.19 +0.02 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.81 +0.01 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.21 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
TOTAL CALL 31 535 -2
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 0.32 -0.04 18 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.05 0.00 22 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.98 +0.02 26 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.96 0.00 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.12 0.00 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.70 -0.03 23 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.30 -0.05 23 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.11 +0.03 25 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.98 0.00 23 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.96 0.00 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 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 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 0.00 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.11 0.00 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.53 -0.02 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.93 -0.05 24 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.51 -0.07 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.24 -0.01 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.07 0.00 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.99 0.00 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.96 0.00 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.96 0.00 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.96 0.00 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 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.41 0.00 25 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.16 -0.02 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.73 -0.03 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.42 +0.03 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.18 0.00 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.05 0.00 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.98 0.00 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.96 0.00 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.96 0.00 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.96 0.00 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.96 0.00 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 0.00 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.76 +0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.13 +0.01 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.61 +0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.17 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.83 +0.01 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.56 +0.01 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.35 +0.01 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.20 +0.01 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.09 +0.01 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.01 0.00 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.97 0.00 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.96 0.00 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.89 +0.01 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.45 +0.01 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.08 +0.01 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.78 +0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.55 +0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.36 +0.01 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.21 +0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.10 +0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.03 +0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.98 +0.01 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.96 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.96 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 +0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.12 +0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.67 +0.02 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.29 +0.01 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.98 +0.02 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.72 +0.02 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.50 +0.01 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.33 +0.01 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.20 +0.01 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 +0.01 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.02 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.98 +0.01 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 0.00 80 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.66 0.00 38 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.56 -0.01 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.20 0.00 26 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.14 0.00 28 0 55 0
30DEC25 4.90 C 0.08 0.19 0.08 0.08 -0.01 25 41 70 +36
30DEC25 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 213 0
30DEC25 5.25 C 0.03 0.03 0.03 0.01 0.00 27 8 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.07 -0.01 36 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.97 -0.01 32 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.88 +0.01 36 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.78 0.00 32 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.60 0.00 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.35 0.00 28 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.22 0.00 27 0 75 0
29JAN26 4.90 C 0.27 0.27 0.27 0.17 0.00 27 32 47 +27
29JAN26 5.00 C 0.00 0.00 0.00 0.13 0.00 27 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.50 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 1.09 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.99 0.00 31 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.80 -0.01 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.33 0.00 26 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 +0.01 28 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.01 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 0.00 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 0.00 28 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.20 -0.01 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.01 -0.01 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 0.00 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 0.00 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 -0.01 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 0.00 27 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 -0.01 27 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 0.00 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 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 0.00 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.19 -0.01 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.10 -0.01 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 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 30 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 1.23 -0.01 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 0.00 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 0.00 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 0.00 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 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 1.23 -0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
TOTAL CALL 81 1,586 +63
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 0.00 27 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 0.00 27 0 159 0
30DEC25 5.00 P 0.20 0.20 0.20 0.20 0.00 28 3 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.41 0.00 29 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.66 0.00 42 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.91 0.00 53 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.16 0.00 63 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.41 0.00 72 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.66 0.00 81 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.91 0.00 90 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.16 0.00 98 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.41 0.00 105 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.66 0.00 112 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.91 0.00 119 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.16 0.00 126 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.41 0.00 132 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 27 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 29 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 26 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29JAN26 4.70 P 0.12 0.12 0.12 0.11 0.00 27 10 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 26 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 0.46 +0.01 30 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.91 0.00 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.16 0.00 39 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.41 0.00 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.66 0.00 51 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.91 0.00 56 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.16 0.00 61 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.41 0.00 65 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.66 0.00 70 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 26 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 0.15 -0.01 26 0 45 0
26FEB26 4.80 P 0.22 0.22 0.22 0.20 +0.01 27 10 14 +10
26FEB26 4.90 P 0.00 0.00 0.00 0.24 0.00 26 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.46 -0.03 24 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.16 0.00 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.41 0.00 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.66 0.00 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.91 0.00 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.16 0.00 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.41 0.00 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.66 0.00 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
30MAR26 4.30 P 0.07 0.07 0.07 0.07 -0.01 27 5 5 +5
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 0.00 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 0.30 +0.01 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 0.00 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.92 -0.01 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.41 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.66 0.00 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.91 0.00 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.16 0.00 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.41 0.00 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.66 0.00 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.91 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.16 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.41 0.00 59 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 0.06 -0.01 28 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 0.15 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.01 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 0.00 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.01 28 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.01 27 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 0.59 -0.02 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.02 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 0.00 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 0.00 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 0.00 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.41 0.00 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 0.00 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 0.00 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 0.00 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 0.00 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 0.14 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.01 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.01 28 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 0.00 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 0.54 -0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.01 27 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 0.00 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 1.54 +0.02 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 +0.01 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.02 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 +0.04 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 0.00 27 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 0.18 -0.01 29 0 0 0
30DEC26 4.00 P 0.21 0.21 0.21 0.21 -0.01 28 20 40 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 +0.02 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 +0.05 28 0 0 0
TOTAL PUT 48 2,510 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.44
30DEC25 8.00 C 0.00 0.00 0.00 24.73 -0.76 423 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.48 -0.76 414 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.98 -1.01 281 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.94 -0.99 385 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.45 -1.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.41 -0.83 359 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.00 -0.99 276 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.82 -0.93 311 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.45 -1.05 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 21.95 -1.05 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.45 -1.05 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.29 -0.71 332 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.46 -1.03 172 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.11 -0.89 263 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.60 -0.90 250 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 18.96 -1.05 144 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.76 -0.74 269 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.96 -1.04 125 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.52 -1.12 185 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.09 -0.91 202 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.52 -1.01 171 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 15.96 -1.14 0 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 15.46 -1.05 0 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 14.96 -1.05 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.46 -1.05 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 13.96 -1.05 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.46 -1.02 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.30 -0.71 180 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.60 -0.89 141 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 11.47 -1.04 75 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 10.47 -1.04 64 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.47 -1.30 45 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.45 -1.07 0 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.70 -0.82 95 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.48 -1.04 44 0 1,575 0
30DEC25 27.00 C 5.83 5.83 5.83 5.44 -1.27 0 15 1,157 +15
30DEC25 28.00 C 0.00 0.00 0.00 4.48 -1.09 29 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 3.56 -0.92 38 0 22 0
30DEC25 30.00 C 3.02 3.07 2.70 2.70 -0.86 40 35 97 +21
30DEC25 31.00 C 0.00 0.00 0.00 1.90 -0.79 38 0 152 0
30DEC25 32.00 C 0.00 0.00 0.00 1.26 -0.70 38 0 456 0
30DEC25 33.00 C 1.00 1.00 0.79 0.76 -0.59 37 188 921 +75
30DEC25 34.00 C 0.50 0.55 0.40 0.44 -0.43 38 391 2,434 +62
30DEC25 35.00 C 0.30 0.37 0.22 0.24 -0.34 38 2,889 3,995 +2,266
30DEC25 36.00 C 0.20 0.20 0.13 0.13 -0.26 39 227 2,492 +134
30DEC25 37.00 C 0.12 0.12 0.12 0.07 -0.19 40 19 629 +15
30DEC25 38.00 C 0.07 0.07 0.07 0.03 -0.14 40 15 717 +15
30DEC25 39.00 C 0.00 0.00 0.00 0.02 -0.10 42 0 1,301 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 1,557 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 467 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 3,416 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 10.53 -1.04 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.53 -1.24 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.52 -1.15 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.70 -0.92 51 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 6.59 -1.07 35 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 5.90 -0.83 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.88 -1.13 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.07 -0.91 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.35 -0.80 41 0 18 0
29JAN26 31.00 C 0.00 0.00 0.00 2.70 -0.75 40 0 582 0
29JAN26 32.00 C 2.56 2.56 2.56 2.19 -0.63 42 2 378 0
29JAN26 33.00 C 0.00 0.00 0.00 1.72 -0.54 42 0 2,260 0
29JAN26 34.00 C 0.00 0.00 0.00 1.33 -0.50 42 0 701 0
29JAN26 35.00 C 1.23 1.23 1.12 1.03 -0.42 42 12 1,742 0
29JAN26 36.00 C 0.96 0.96 0.78 0.79 -0.37 43 43 2,370 +23
29JAN26 37.00 C 0.00 0.00 0.00 0.60 -0.32 43 0 1,176 0
29JAN26 38.00 C 0.60 0.60 0.53 0.44 -0.29 43 80 251 +40
29JAN26 39.00 C 0.42 0.42 0.38 0.33 -0.25 44 89 255 +32
29JAN26 40.00 C 0.36 0.36 0.31 0.24 -0.22 44 3,248 5,428 -155
29JAN26 41.00 C 0.29 0.29 0.22 0.17 -0.20 44 203 300 +132
29JAN26 42.00 C 0.18 0.18 0.18 0.13 -0.17 44 25 131 +9
29JAN26 43.00 C 0.15 0.15 0.15 0.09 -0.16 44 49 106 -9
29JAN26 44.00 C 0.12 0.12 0.12 0.07 -0.13 45 5 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.11 45 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.09 46 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.08 47 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 10.76 -0.88 57 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 9.67 -1.10 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.94 -0.77 55 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.92 -0.91 48 0 0 0
26FEB26 26.00 C 7.17 7.17 7.17 6.94 -0.90 43 15 15 +15
26FEB26 27.00 C 0.00 0.00 0.00 6.20 -0.95 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.38 -0.63 44 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.65 -0.59 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.74 -1.02 39 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.23 -0.80 41 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 2.77 -0.63 42 0 220 0
26FEB26 33.00 C 0.00 0.00 0.00 2.31 -0.57 42 0 583 0
26FEB26 34.00 C 0.00 0.00 0.00 1.92 -0.52 42 0 1,195 0
26FEB26 35.00 C 1.75 1.75 1.55 1.58 -0.47 43 53 522 +40
26FEB26 36.00 C 1.30 1.30 1.30 1.33 -0.40 44 3 431 -3
26FEB26 37.00 C 1.17 1.17 1.17 1.12 -0.34 44 3 51 +3
26FEB26 38.00 C 1.00 1.00 1.00 0.95 -0.28 45 22 65 0
26FEB26 39.00 C 0.81 0.81 0.81 0.81 -0.23 46 1 47 +1
26FEB26 40.00 C 0.61 0.61 0.61 0.69 -0.18 47 20 93 -20
26FEB26 41.00 C 0.00 0.00 0.00 0.59 -0.14 48 0 26 0
26FEB26 42.00 C 0.44 0.44 0.44 0.50 -0.10 49 1 98 0
26FEB26 43.00 C 0.00 0.00 0.00 0.43 -0.07 49 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.38 -0.04 50 0 109 0
26FEB26 45.00 C 0.00 0.00 0.00 0.33 -0.02 51 0 40 0
26FEB26 46.00 C 0.00 0.00 0.00 0.29 0.00 52 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 24.73 -0.88 153 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.48 -0.81 149 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.05 -1.01 108 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.04 -0.89 150 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.53 -1.03 89 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.41 -0.91 126 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.17 -0.90 125 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.88 -0.93 115 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.67 -0.87 119 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.19 -0.89 117 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.65 -0.88 106 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.29 -0.80 118 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.76 -0.93 110 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.16 -0.93 94 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.66 -0.95 89 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.20 -0.91 91 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.76 -0.85 93 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.07 -1.04 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.63 -1.01 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.09 -1.13 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.76 -0.87 78 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.17 -0.96 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.60 -0.99 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.34 -0.82 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.83 -0.78 71 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.10 -1.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.99 -0.87 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.34 -0.67 62 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 12.90 -0.81 63 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 11.75 -0.79 48 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.99 -0.79 56 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.91 -0.86 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.01 -1.09 46 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.15 -0.98 45 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.47 -0.53 49 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.68 -0.61 48 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.76 -0.76 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.26 -0.57 46 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.51 -0.87 44 0 158 0
30MAR26 31.00 C 4.26 4.26 3.82 3.97 -0.59 44 6 86 +4
30MAR26 32.00 C 0.00 0.00 0.00 3.46 -0.61 45 0 55 0
30MAR26 33.00 C 3.00 3.00 3.00 3.04 -0.56 45 27 513 +23
30MAR26 34.00 C 0.00 0.00 0.00 2.65 -0.51 45 4 286 0
30MAR26 35.00 C 0.00 0.00 0.00 2.31 -0.48 46 0 56 0
30MAR26 36.00 C 0.00 0.00 0.00 2.02 -0.43 46 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.76 -0.41 47 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 1.53 -0.39 47 0 281 0
30MAR26 39.00 C 0.00 0.00 0.00 1.34 -0.33 47 4 517 -4
30MAR26 40.00 C 1.24 1.35 1.24 1.17 -0.29 48 620 4,094 +620
30MAR26 41.00 C 1.20 1.20 1.20 1.02 -0.30 48 9 50 -9
30MAR26 42.00 C 1.00 1.00 0.93 0.89 -0.29 49 18 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.77 -0.25 49 0 230 0
30MAR26 44.00 C 0.70 0.70 0.70 0.68 -0.23 49 15 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.59 -0.22 50 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.52 -0.20 50 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.46 -0.18 51 0 22 0
30MAR26 48.00 C 0.47 0.47 0.47 0.40 -0.18 51 5 60 +5
30MAR26 49.00 C 0.00 0.00 0.00 0.35 -0.17 51 0 1,614 0
30MAR26 50.00 C 0.41 0.41 0.41 0.31 -0.17 51 5 2,580 -5
30MAR26 52.50 C 0.37 0.37 0.37 0.23 -0.14 52 8 262 0
29JUN26 17.50 C 0.00 0.00 0.00 15.45 -0.77 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.93 -0.68 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.68 -0.52 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.24 -0.64 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.73 -0.78 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.21 -0.82 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.36 -0.75 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.30 -0.91 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.47 -0.90 45 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.85 -0.57 48 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.92 -0.64 45 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.23 -0.58 45 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.54 -0.58 45 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.99 -0.49 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.11 -1.04 43 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.92 -0.39 47 0 165 0
29JUN26 31.00 C 5.31 5.35 5.29 5.29 -0.67 46 60 104 +49
29JUN26 32.00 C 0.00 0.00 0.00 4.82 -0.60 46 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.39 -0.58 46 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.00 -0.55 46 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.64 -0.58 46 0 56 0
29JUN26 36.00 C 3.62 3.62 3.62 3.32 -0.50 47 1 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.01 -0.49 47 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.75 -0.47 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.54 -0.42 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.32 -0.42 48 0 172 0
29JUN26 41.00 C 2.25 2.25 2.25 2.12 -0.41 48 11 161 -11
29JUN26 42.00 C 2.15 2.15 2.15 1.97 -0.38 49 7 28 +7
29JUN26 43.00 C 1.95 1.95 1.95 1.80 -0.38 49 1 52 +1
29JUN26 44.00 C 0.00 0.00 0.00 1.66 -0.37 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.53 -0.36 50 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.47 -0.30 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.36 -0.29 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.26 -0.29 51 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.14 -0.31 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.06 -0.31 52 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.89 -0.33 53 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 12.03 -0.86 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.24 -0.76 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.49 -0.82 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.90 -0.61 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.35 -0.36 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.55 -0.56 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.04 -0.63 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.46 -0.39 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.05 -0.52 48 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.23 -0.68 45 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 5.99 -0.58 47 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.57 -0.56 47 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 5.18 -0.54 47 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 4.82 -0.52 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.49 -0.50 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.19 -0.47 48 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 3.92 -0.45 48 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 -0.43 49 0 40 0
29SEP26 40.00 C 3.56 3.60 3.56 3.44 -0.42 49 42 1,179 +42
29SEP26 41.00 C 0.00 0.00 0.00 3.21 -0.41 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.99 -0.42 49 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.79 -0.44 49 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 -0.42 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.43 -0.43 49 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.27 -0.44 50 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.13 -0.44 50 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 1.99 -0.45 50 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 -0.46 50 0 2 0
29SEP26 50.00 C 2.02 2.02 1.92 1.74 -0.47 50 4 690 -2
29SEP26 52.50 C 1.79 1.79 1.79 1.44 -0.52 50 3 59 -3
30DEC26 22.00 C 0.00 0.00 0.00 12.50 -0.79 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.86 -0.75 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.09 -0.74 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.45 -0.81 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.84 -0.69 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.28 -0.62 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.73 -0.72 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.22 -0.75 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.78 -0.62 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.38 -0.51 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 6.93 -0.59 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.40 -0.70 47 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.12 -0.59 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.77 -0.52 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.45 -0.49 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.14 -0.48 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.86 -0.46 48 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.62 -0.42 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.35 -0.49 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.12 -0.41 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.88 -0.50 49 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.69 -0.51 49 0 0 0
TOTAL CALL 8,503 85,591 +3,428
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 261 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 250 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 230 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 221 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 212 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 204 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 181 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 174 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 167 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 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 47 0 1,841 0
30DEC25 27.00 P 0.03 0.03 0.03 0.02 +0.01 44 1 1,516 +1
30DEC25 28.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 1,927 0
30DEC25 29.00 P 0.11 0.12 0.11 0.11 +0.06 41 91 1,375 +24
30DEC25 30.00 P 0.20 0.23 0.19 0.22 +0.10 40 108 2,003 -29
30DEC25 31.00 P 0.43 0.44 0.37 0.42 +0.16 38 79 1,090 -39
30DEC25 32.00 P 0.68 0.82 0.57 0.75 +0.25 37 68 1,799 -18
30DEC25 33.00 P 0.96 1.40 0.96 1.26 +0.38 36 69 1,885 +34
30DEC25 34.00 P 0.00 0.00 0.00 1.91 +0.50 35 0 1,300 0
30DEC25 35.00 P 2.49 2.76 2.49 2.76 +0.66 38 16 1,217 0
30DEC25 36.00 P 0.00 0.00 0.00 3.68 +0.81 41 0 1,961 0
30DEC25 37.00 P 0.00 0.00 0.00 4.73 +0.88 53 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 5.64 +0.94 51 0 693 0
30DEC25 39.00 P 0.00 0.00 0.00 6.63 +1.02 57 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 7.56 +0.86 0 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 8.56 +1.01 0 0 203 -132
30DEC25 42.00 P 0.00 0.00 0.00 9.64 +1.10 76 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 10.64 +0.93 81 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.56 +1.01 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.71 +1.15 101 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.56 +0.71 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.56 +0.87 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.67 +0.97 110 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.56 +0.89 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.56 +0.87 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.06 +1.04 0 0 0 0
30DEC25 55.00 P 22.26 22.26 22.26 22.64 +1.12 134 15 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 0.00 39 0 67 0
29JAN26 25.00 P 0.11 0.11 0.11 0.05 +0.01 40 50 251 0
29JAN26 26.00 P 0.18 0.18 0.18 0.10 +0.02 40 3 785 0
29JAN26 27.00 P 0.25 0.25 0.24 0.19 +0.05 40 101 736 +12
29JAN26 28.00 P 0.34 0.38 0.34 0.33 +0.09 41 9 771 0
29JAN26 29.00 P 0.55 0.56 0.55 0.53 +0.12 41 38 640 +2
29JAN26 30.00 P 0.79 0.79 0.79 0.82 +0.19 41 4 1,632 +4
29JAN26 31.00 P 1.12 1.19 1.12 1.15 +0.22 40 40 2,047 -15
29JAN26 32.00 P 1.41 1.41 1.41 1.59 +0.28 41 15 1,232 0
29JAN26 33.00 P 2.11 2.11 1.99 2.15 +0.40 41 70 738 0
29JAN26 34.00 P 2.73 2.73 2.73 2.73 +0.44 41 20 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.45 +0.52 42 0 1,006 0
29JAN26 36.00 P 0.00 0.00 0.00 4.22 +0.64 42 0 185 0
29JAN26 37.00 P 0.00 0.00 0.00 5.14 +0.75 46 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.78 +0.48 39 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.82 +0.78 45 0 198 0
29JAN26 40.00 P 7.42 7.42 7.42 7.70 +0.62 44 30 135 +30
29JAN26 41.00 P 0.00 0.00 0.00 8.68 +0.89 46 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 9.66 +0.95 48 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 10.64 +0.93 50 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.71 +0.78 58 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 12.71 +0.98 62 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.56 +0.71 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.56 +0.71 0 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.77 +1.07 74 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 16.56 +0.84 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.62 +0.66 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.06 +0.98 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 407 0
26FEB26 26.00 P 0.34 0.34 0.34 0.27 +0.04 40 6 205 0
26FEB26 27.00 P 0.00 0.00 0.00 0.43 +0.07 41 0 490 0
26FEB26 28.00 P 0.67 0.69 0.67 0.64 +0.11 41 30 310 0
26FEB26 29.00 P 0.88 0.88 0.88 0.91 +0.15 41 4 952 +4
26FEB26 30.00 P 1.28 1.28 1.28 1.24 +0.19 41 55 1,320 +8
26FEB26 31.00 P 1.67 1.67 1.67 1.67 +0.29 42 25 2,904 0
26FEB26 32.00 P 1.98 2.12 1.98 2.10 +0.31 41 65 1,798 -15
26FEB26 33.00 P 2.56 2.56 2.56 2.64 +0.37 41 20 1,229 0
26FEB26 34.00 P 0.00 0.00 0.00 3.24 +0.42 42 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.11 +0.66 46 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.69 +0.58 43 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.69 +0.96 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.49 +0.79 49 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.10 +0.79 44 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.14 +0.89 49 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 9.10 +1.01 52 0 0 0
26FEB26 42.00 P 9.52 9.52 9.52 9.87 +0.74 48 15 60 +15
26FEB26 43.00 P 10.45 10.45 10.45 10.82 +0.99 49 15 90 +15
26FEB26 44.00 P 11.45 11.45 11.45 11.71 +0.78 48 30 105 +30
26FEB26 45.00 P 12.36 12.36 12.36 12.71 +0.98 50 15 75 +15
26FEB26 46.00 P 13.32 13.32 13.32 13.70 +0.68 52 15 75 +15
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 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 42 0 349 0
30MAR26 22.00 P 0.18 0.18 0.18 0.11 +0.01 43 40 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 +0.04 43 0 290 0
30MAR26 25.00 P 0.49 0.49 0.49 0.42 +0.06 43 26 323 0
30MAR26 26.00 P 0.63 0.63 0.63 0.60 +0.08 44 34 497 +14
30MAR26 27.00 P 0.78 0.86 0.78 0.83 +0.11 44 26 245 +26
30MAR26 28.00 P 1.02 1.02 1.02 1.10 +0.14 44 25 218 0
30MAR26 29.00 P 0.00 0.00 0.00 1.42 +0.19 44 0 869 0
30MAR26 30.00 P 1.75 1.75 1.75 1.78 +0.21 44 25 1,945 +25
30MAR26 31.00 P 2.16 2.17 2.16 2.21 +0.25 44 29 307 0
30MAR26 32.00 P 2.65 2.78 2.65 2.70 +0.28 44 219 1,828 +198
30MAR26 33.00 P 3.28 3.28 3.15 3.27 +0.34 44 191 618 0
30MAR26 34.00 P 0.00 0.00 0.00 3.90 +0.44 45 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.55 +0.45 45 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.13 +0.38 44 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.92 +0.35 45 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.85 +0.71 48 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.66 +0.85 48 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.39 +0.74 47 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.10 +0.44 44 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.87 +0.19 41 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.91 +0.46 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.71 +0.62 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.71 +0.36 44 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.04 +0.92 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.84 +0.99 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.77 +0.98 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.77 +0.79 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.65 +0.69 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.10 +0.77 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.02 44 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 +0.05 44 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.06 44 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 +0.07 45 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.63 +0.09 45 0 450 0
29JUN26 24.00 P 0.00 0.00 0.00 0.84 +0.13 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.07 +0.14 45 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 +0.15 45 0 169 0
29JUN26 27.00 P 1.67 1.67 1.67 1.65 +0.19 45 1 552 +1
29JUN26 28.00 P 0.00 0.00 0.00 1.99 +0.21 45 0 418 0
29JUN26 29.00 P 0.00 0.00 0.00 2.38 +0.23 45 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.82 +0.27 45 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.30 +0.29 45 0 753 0
29JUN26 32.00 P 3.83 3.83 3.83 3.82 +0.33 45 20 534 +14
29JUN26 33.00 P 0.00 0.00 0.00 4.38 +0.35 45 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 4.98 +0.40 45 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.64 +0.44 46 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.34 +0.41 46 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.22 +0.61 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.96 +0.59 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.46 +0.28 46 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.35 +0.39 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.97 +0.19 46 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.11 +0.53 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.80 +0.54 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.64 +0.38 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.35 +0.31 47 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.39 +0.78 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.21 +0.48 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.16 +0.80 49 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.11 +0.70 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.88 +0.51 47 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.31 +0.67 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.91 +0.14 46 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 1.15 +0.16 46 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 +0.19 46 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.71 +0.18 46 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 +0.19 46 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.38 +0.20 46 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 +0.22 46 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 +0.25 46 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.68 +0.28 46 0 208 0
29SEP26 31.00 P 0.00 0.00 0.00 4.20 +0.30 46 0 180 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 +0.35 46 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 5.30 +0.36 46 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.90 +0.39 47 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.63 +0.50 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.13 +0.27 46 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.94 +0.39 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.59 +0.22 47 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.47 +0.53 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.05 +0.52 47 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.92 +0.33 48 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.59 +0.45 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.54 +0.43 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.28 +0.27 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.26 +0.42 50 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.08 +0.59 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.95 +0.54 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.79 +0.55 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.61 +0.59 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.50 +0.68 50 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 20.94 +0.69 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 +0.07 46 0 26 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 +0.10 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.89 +0.19 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.22 +0.22 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.58 +0.24 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.98 +0.26 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.41 +0.29 46 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.88 +0.29 47 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.36 +0.29 47 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 4.89 +0.31 47 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.44 +0.35 47 0 20 0
30DEC26 33.00 P 5.81 5.81 5.81 6.04 +0.41 47 10 10 +10
30DEC26 34.00 P 0.00 0.00 0.00 6.63 +0.40 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.25 +0.42 47 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.92 +0.42 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.62 +0.45 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.32 +0.44 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.05 +0.35 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.59 +0.20 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.53 +0.42 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.37 +0.49 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.15 +0.52 49 0 0 0
TOTAL PUT 1,768 108,695 +249
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.47
30DEC25 2.70 C 0.000 0.000 0.000 2.828 -0.026 235 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.674 -0.080 110 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.574 -0.081 101 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.487 -0.082 154 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.399 -0.056 165 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.285 -0.070 135 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.200 -0.066 150 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.074 -0.081 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.028 -0.027 159 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.931 -0.025 153 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.828 -0.028 143 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.706 -0.050 119 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.576 -0.085 64 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.475 -0.087 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.403 -0.053 96 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.275 -0.122 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.176 -0.075 43 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.076 -0.116 38 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.976 -0.081 32 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.879 -0.078 41 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.799 -0.058 55 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.697 -0.061 48 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.577 -0.081 22 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.486 -0.066 30 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.253 -0.064 23 0 34 0
30DEC25 5.50 C 0.108 0.108 0.061 0.085 -0.053 21 62 104 -3
30DEC25 5.75 C 0.028 0.028 0.014 0.016 -0.024 21 88 457 -8
30DEC25 6.00 C 0.009 0.012 0.008 0.002 -0.005 22 123 685 -30
30DEC25 6.25 C 0.004 0.004 0.004 0.001 0.000 27 5 317 -5
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 79 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.735 -0.031 77 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.633 -0.028 72 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.502 -0.060 53 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.403 -0.064 50 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.316 -0.086 52 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.176 -0.106 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.104 -0.088 40 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.018 -0.051 42 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.916 -0.042 37 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.805 -0.065 30 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.717 -0.058 30 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.621 -0.039 28 0 0 0
29JAN26 5.00 C 0.462 0.462 0.462 0.516 -0.064 23 3 3 +3
29JAN26 5.25 C 0.324 0.324 0.282 0.314 -0.060 22 12 150 +10
29JAN26 5.50 C 0.175 0.175 0.158 0.172 -0.041 22 9 82 +8
29JAN26 5.75 C 0.088 0.088 0.081 0.079 -0.030 22 10 1,246 0
29JAN26 6.00 C 0.039 0.039 0.039 0.030 -0.016 22 6 205 +6
29JAN26 6.25 C 0.022 0.023 0.022 0.010 -0.007 22 3 87 +3
29JAN26 6.50 C 0.011 0.011 0.011 0.003 -0.003 22 30 122 -25
29JAN26 6.75 C 0.004 0.005 0.004 0.001 -0.001 23 2 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.540 - 52 0 0 -
26FEB26 4.10 C 0.000 0.000 0.000 1.403 -0.073 33 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.320 -0.082 39 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.234 -0.084 41 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.120 -0.072 33 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.033 -0.036 34 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.934 -0.042 31 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.835 -0.056 28 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.717 -0.070 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.629 -0.063 21 0 0 0
26FEB26 5.00 C 0.543 0.543 0.543 0.547 -0.061 22 15 15 +15
26FEB26 5.25 C 0.000 0.000 0.000 0.362 -0.055 22 0 150 0
26FEB26 5.50 C 0.203 0.203 0.203 0.224 -0.040 22 5 110 0
26FEB26 5.75 C 0.111 0.111 0.111 0.126 -0.036 22 15 181 0
26FEB26 6.00 C 0.000 0.000 0.000 0.063 -0.024 22 0 193 0
26FEB26 6.25 C 0.042 0.042 0.036 0.029 -0.014 22 152 783 +152
26FEB26 6.50 C 0.000 0.000 0.000 0.012 -0.007 22 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.005 -0.003 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.498 -0.080 41 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.400 -0.112 42 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.332 -0.069 63 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.222 -0.080 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.150 -0.047 63 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.028 -0.056 52 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.931 -0.054 50 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.858 -0.030 55 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.735 -0.064 45 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.633 -0.061 42 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.552 -0.060 44 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.431 -0.091 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.336 -0.091 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.249 -0.069 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.152 -0.040 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.033 -0.072 26 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.959 -0.017 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.835 -0.065 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.778 -0.037 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.662 -0.066 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.589 -0.087 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.414 -0.053 22 0 192 0
30MAR26 5.50 C 0.250 0.253 0.250 0.290 -0.028 23 31 194 0
30MAR26 5.75 C 0.000 0.000 0.000 0.183 -0.028 23 0 329 0
30MAR26 6.00 C 0.000 0.000 0.000 0.110 -0.018 23 0 179 0
30MAR26 6.25 C 0.070 0.070 0.060 0.062 -0.011 23 11 74 +11
30MAR26 6.50 C 0.000 0.000 0.000 0.034 -0.006 23 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.017 -0.003 23 0 115 0
30MAR26 7.00 C 0.020 0.020 0.020 0.009 -0.001 23 30 85 +30
30MAR26 7.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.745 -0.071 27 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.651 -0.071 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.554 -0.058 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.486 -0.036 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.366 -0.064 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.263 -0.055 22 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.172 -0.068 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.079 -0.061 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.995 -0.044 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.907 -0.098 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.838 -0.040 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.761 -0.049 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.681 -0.048 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.519 -0.045 22 0 393 0
29JUN26 5.50 C 0.345 0.348 0.345 0.384 -0.040 22 2 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.284 -0.027 22 0 388 0
29JUN26 6.00 C 0.182 0.182 0.182 0.202 -0.027 22 3 338 0
29JUN26 6.25 C 0.000 0.000 0.000 0.138 -0.026 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.092 -0.019 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.060 -0.014 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.038 -0.010 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.024 -0.007 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.015 -0.004 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.776 -0.043 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.672 -0.052 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.554 -0.066 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.486 -0.048 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.389 -0.050 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.287 -0.062 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.180 -0.064 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.130 -0.040 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.049 -0.028 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.936 -0.069 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.863 -0.053 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.802 -0.035 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.730 -0.045 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.569 -0.041 22 0 32 0
29SEP26 5.50 C 0.405 0.405 0.405 0.457 -0.027 23 40 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.345 -0.028 23 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.261 -0.023 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.193 -0.017 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.141 -0.012 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.102 -0.008 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.073 -0.005 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.051 -0.004 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.036 -0.002 23 0 15 0
29SEP26 7.75 C 0.033 0.033 0.033 0.025 -0.001 23 10 10 +10
29SEP26 8.00 C 0.000 0.000 0.000 0.017 -0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.012 0.000 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 0.000 23 0 17 0
30DEC26 4.00 C 0.000 0.000 0.000 1.554 - 21 0 0 -
30DEC26 4.10 C 0.000 0.000 0.000 1.486 -0.048 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.390 -0.049 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.287 -0.062 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.197 -0.048 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.130 -0.040 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.054 -0.044 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.977 -0.036 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.885 -0.068 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.821 -0.054 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.759 -0.053 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.620 -0.045 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.501 -0.038 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.402 -0.035 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.325 -0.028 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.261 -0.023 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.205 -0.019 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.158 -0.016 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.122 -0.012 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.093 -0.009 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.070 -0.007 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.053 -0.006 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.040 -0.004 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.029 -0.003 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.022 -0.002 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 -0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
TOTAL CALL 667 11,753 +177
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 128 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 116 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 110 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 105 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 100 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 94 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 89 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 84 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 79 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 74 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 70 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 22 0 1,594 0
30DEC25 5.25 P 0.017 0.030 0.017 0.019 +0.004 20 126 429 +80
30DEC25 5.50 P 0.095 0.145 0.093 0.105 +0.025 20 175 632 -80
30DEC25 5.75 P 0.000 0.000 0.000 0.291 +0.053 21 0 399 0
30DEC25 6.00 P 0.000 0.000 0.000 0.530 +0.069 0 0 274 0
30DEC25 6.25 P 0.000 0.000 0.000 0.780 +0.059 0 0 5 -11
30DEC25 6.50 P 0.000 0.000 0.000 1.061 +0.111 65 0 31 0
30DEC25 6.75 P 0.000 0.000 0.000 1.280 +0.080 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.530 +0.036 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.780 +0.080 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.030 +0.069 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.280 +0.080 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.546 +0.037 106 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.780 +0.080 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.030 +0.080 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.291 +0.072 119 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.579 +0.118 157 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.780 +0.080 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 32 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 25 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 53 0
29JAN26 4.70 P 0.005 0.006 0.005 0.004 +0.001 22 30 60 +30
29JAN26 4.80 P 0.008 0.009 0.008 0.008 +0.003 22 10 50 +10
29JAN26 4.90 P 0.015 0.015 0.015 0.013 +0.003 22 1 111 +1
29JAN26 5.00 P 0.026 0.026 0.026 0.023 +0.005 22 5 579 +5
29JAN26 5.25 P 0.072 0.079 0.070 0.073 +0.016 22 43 176 +35
29JAN26 5.50 P 0.175 0.205 0.175 0.174 +0.028 21 7 540 0
29JAN26 5.75 P 0.000 0.000 0.000 0.338 +0.044 22 0 340 0
29JAN26 6.00 P 0.000 0.000 0.000 0.544 +0.053 22 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.781 +0.056 22 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 1.061 +0.093 40 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.280 +0.056 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.530 +0.036 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.780 +0.029 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.030 +0.069 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.280 +0.052 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.546 +0.037 65 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.780 +0.059 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.043 +0.093 71 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.291 +0.071 74 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.579 +0.093 94 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.780 +0.080 0 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 - 28 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 0.000 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.013 +0.003 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.020 +0.004 22 0 8 0
26FEB26 4.90 P 0.000 0.000 0.000 0.031 +0.007 22 0 42 0
26FEB26 5.00 P 0.036 0.036 0.036 0.046 +0.009 22 2 92 +2
26FEB26 5.25 P 0.126 0.126 0.121 0.108 +0.018 22 210 330 +191
26FEB26 5.50 P 0.198 0.246 0.198 0.216 +0.023 22 12 340 +6
26FEB26 5.75 P 0.000 0.000 0.000 0.372 +0.042 22 0 81 0
26FEB26 6.00 P 0.615 0.615 0.591 0.558 +0.041 21 2 57 -2
26FEB26 6.25 P 0.000 0.000 0.000 0.787 +0.049 22 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.061 +0.081 33 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.280 +0.044 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.530 +0.036 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.780 +0.029 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.030 +0.029 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.299 +0.071 51 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.546 +0.037 54 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.780 +0.059 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.043 +0.091 59 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.291 +0.071 61 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.579 +0.093 76 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.780 +0.072 0 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 30 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.006 +0.002 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.009 +0.003 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.012 +0.003 22 0 97 0
30MAR26 4.60 P 0.000 0.000 0.000 0.019 +0.005 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.028 +0.007 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.041 +0.012 23 0 383 0
30MAR26 4.90 P 0.041 0.051 0.041 0.057 +0.015 22 40 404 +10
30MAR26 5.00 P 0.000 0.000 0.000 0.077 +0.018 22 0 170 0
30MAR26 5.25 P 0.156 0.156 0.153 0.150 +0.028 22 60 516 +30
30MAR26 5.50 P 0.241 0.270 0.241 0.258 +0.034 22 48 319 +32
30MAR26 5.75 P 0.000 0.000 0.000 0.409 +0.043 22 0 99 0
30MAR26 6.00 P 0.569 0.569 0.569 0.578 +0.032 21 25 60 +25
30MAR26 6.25 P 0.000 0.000 0.000 0.787 +0.049 19 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.061 +0.081 28 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.286 +0.050 27 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.530 +0.036 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.780 +0.029 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.030 +0.021 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.299 +0.071 44 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.546 +0.037 46 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.780 +0.059 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.043 +0.091 51 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.297 +0.077 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.579 +0.093 66 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.780 +0.072 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 0.000 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 +0.001 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 +0.001 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 +0.002 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.021 +0.004 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.029 +0.005 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.039 +0.006 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.052 +0.007 22 0 75 0
29JUN26 4.70 P 0.070 0.070 0.070 0.069 +0.011 22 30 60 +20
29JUN26 4.80 P 0.000 0.000 0.000 0.088 +0.013 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.111 +0.015 22 0 138 0
29JUN26 5.00 P 0.000 0.000 0.000 0.136 +0.016 22 0 206 0
29JUN26 5.25 P 0.210 0.210 0.210 0.223 +0.023 22 2 196 +2
29JUN26 5.50 P 0.000 0.000 0.000 0.340 +0.030 22 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.492 +0.045 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.666 +0.053 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.865 +0.091 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.086 +0.085 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.293 +0.057 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.530 +0.036 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.780 +0.029 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.030 +0.021 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.299 +0.071 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.546 +0.037 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.780 +0.059 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.043 +0.089 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.297 +0.077 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.579 +0.093 52 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.780 +0.072 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.015 +0.004 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.021 +0.006 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.027 +0.006 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.035 +0.007 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.045 +0.010 23 0 5 0
29SEP26 4.30 P 0.045 0.045 0.045 0.058 +0.012 23 12 52 +12
29SEP26 4.40 P 0.000 0.000 0.000 0.073 +0.015 22 0 3 0
29SEP26 4.50 P 0.000 0.000 0.000 0.091 +0.017 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.112 +0.021 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.135 +0.021 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.164 +0.027 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.193 +0.028 22 0 15 0
29SEP26 5.00 P 0.190 0.204 0.190 0.228 +0.033 22 2 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.329 +0.040 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.452 +0.039 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.596 +0.043 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.759 +0.035 21 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.955 +0.042 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.179 +0.079 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.355 +0.032 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.580 +0.041 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.808 +0.044 20 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.057 +0.048 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.299 +0.071 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.546 +0.037 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.781 +0.060 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.043 +0.070 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.297 +0.077 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.579 +0.093 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.780 +0.072 0 0 0 0
30DEC26 4.00 P 0.042 0.042 0.042 0.044 - 23 2 2 -
30DEC26 4.10 P 0.000 0.000 0.000 0.056 +0.009 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.069 +0.010 23 0 1 0
30DEC26 4.30 P 0.000 0.000 0.000 0.086 +0.013 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.104 +0.014 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.126 +0.017 23 0 12 0
30DEC26 4.60 P 0.000 0.000 0.000 0.149 +0.018 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.177 +0.023 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.206 +0.023 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.240 +0.023 22 0 0 0
30DEC26 5.00 P 0.270 0.270 0.270 0.276 +0.023 22 5 10 +5
30DEC26 5.25 P 0.000 0.000 0.000 0.388 +0.027 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.520 +0.036 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.677 +0.051 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.853 +0.067 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.027 +0.049 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.215 +0.042 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.418 +0.036 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.651 +0.056 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.872 +0.057 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.095 +0.056 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.318 +0.056 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.558 +0.049 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.794 +0.053 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.047 +0.064 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.297 +0.076 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.579 +0.093 35 0 0 0
TOTAL PUT 849 18,719 +403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.40
30DEC25 2.40 C 0.000 0.000 0.000 2.003 -0.074 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.917 -0.020 153 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.814 -0.024 137 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.709 -0.015 116 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.610 -0.063 110 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.547 -0.023 151 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.415 -0.052 105 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.300 -0.033 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.204 -0.058 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.122 -0.018 91 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.004 -0.021 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.923 -0.030 76 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.829 -0.021 73 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.726 -0.013 63 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.621 -0.004 52 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.520 -0.015 44 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.417 -0.022 34 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.315 -0.022 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.214 -0.023 19 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.124 -0.022 15 0 160 0
30DEC25 4.40 C 0.075 0.075 0.075 0.056 -0.019 14 1 1,226 0
30DEC25 4.50 C 0.030 0.033 0.026 0.018 -0.012 14 741 2,623 +282
30DEC25 4.60 C 0.012 0.013 0.011 0.005 -0.005 15 1,080 9,429 +1,080
30DEC25 4.70 C 0.006 0.006 0.006 0.001 -0.002 15 200 46,874 +200
30DEC25 4.80 C 0.000 0.000 0.000 0.001 0.000 19 0 15,800 0
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 23 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 27 0 9,213 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 36 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 44 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 52 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 59 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 66 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 72 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 84 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.454 -0.013 81 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.328 -0.045 60 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.223 -0.047 51 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.136 -0.004 56 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.024 -0.022 43 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.941 -0.012 49 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.838 -0.022 42 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.727 -0.029 32 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.634 -0.021 32 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.532 -0.022 26 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.433 -0.021 22 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.337 -0.022 19 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.250 -0.021 18 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.175 -0.019 17 0 555 0
29JAN26 4.40 C 0.000 0.000 0.000 0.114 -0.017 17 0 1,575 0
29JAN26 4.50 C 0.079 0.082 0.077 0.069 -0.013 16 41 2,167 0
29JAN26 4.60 C 0.043 0.043 0.043 0.038 -0.010 16 10 4,409 0
29JAN26 4.70 C 0.031 0.032 0.031 0.020 -0.006 16 121 3,048 +121
29JAN26 4.80 C 0.018 0.020 0.016 0.010 -0.004 16 499 5,024 +498
29JAN26 4.90 C 0.000 0.000 0.000 0.004 -0.003 16 0 5,641 0
29JAN26 5.00 C 0.000 0.000 0.000 0.002 -0.001 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 20 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 25 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 29 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.235 -0.043 43 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.136 -0.022 40 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.045 -0.017 40 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.941 -0.012 35 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.848 -0.012 34 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.744 -0.022 29 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.645 -0.021 26 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.547 -0.020 23 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.452 -0.002 20 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.362 -0.019 19 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.278 -0.020 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.210 -0.015 17 0 35 0
26FEB26 4.40 C 0.142 0.142 0.142 0.151 -0.012 17 100 130 +100
26FEB26 4.50 C 0.000 0.000 0.000 0.104 -0.010 17 0 447 0
26FEB26 4.60 C 0.073 0.074 0.072 0.069 -0.007 17 170 1,550 0
26FEB26 4.70 C 0.057 0.057 0.052 0.043 -0.005 17 1,832 2,809 +666
26FEB26 4.80 C 0.000 0.000 0.000 0.026 -0.004 17 0 2,299 0
26FEB26 4.90 C 0.027 0.028 0.026 0.015 -0.002 17 164 2,963 +68
26FEB26 5.00 C 0.000 0.000 0.000 0.009 -0.001 17 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.002 0.000 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.547 -0.046 49 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.454 -0.013 48 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.343 -0.042 39 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.245 -0.033 37 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.146 -0.019 34 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.045 -0.024 30 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.951 -0.021 29 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.856 -0.026 28 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.759 -0.023 26 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.645 -0.040 18 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.568 -0.023 21 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.467 -0.035 18 0 2 0
30MAR26 4.10 C 0.450 0.450 0.412 0.393 -0.019 19 2,000 2,000 +2,000
30MAR26 4.20 C 0.343 0.343 0.340 0.319 -0.016 19 4,000 4,000 +3,996
30MAR26 4.30 C 0.267 0.275 0.260 0.252 -0.020 18 4,060 4,449 +2,495
30MAR26 4.40 C 0.000 0.000 0.000 0.194 -0.018 18 0 4,333 0
30MAR26 4.50 C 0.163 0.163 0.144 0.146 -0.014 18 201 3,956 +201
30MAR26 4.60 C 0.125 0.125 0.110 0.107 -0.017 18 201 15,397 0
30MAR26 4.70 C 0.093 0.093 0.092 0.077 -0.014 18 201 27,900 +1
30MAR26 4.80 C 0.000 0.000 0.000 0.053 -0.012 18 0 12,873 0
30MAR26 4.90 C 0.051 0.053 0.051 0.036 -0.010 18 920 6,809 +880
30MAR26 5.00 C 0.038 0.038 0.038 0.024 -0.007 18 30 51,637 +30
30MAR26 5.25 C 0.000 0.000 0.000 0.008 -0.003 18 0 5,512 0
30MAR26 5.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 2,139 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.454 -0.032 39 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.343 -0.043 31 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.259 -0.020 35 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.171 -0.021 35 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.069 -0.021 31 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.968 -0.021 28 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.868 -0.020 26 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.769 -0.019 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.673 -0.018 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.580 -0.017 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.493 -0.015 19 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.412 -0.013 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.338 -0.011 17 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.273 -0.008 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.217 -0.006 17 0 20,458 0
29JUN26 4.50 C 0.244 0.244 0.244 0.170 -0.003 17 1,000 2,361 +1,000
29JUN26 4.60 C 0.000 0.000 0.000 0.130 -0.002 17 0 586 0
29JUN26 4.70 C 0.165 0.170 0.162 0.098 -0.002 17 170 524 -61
29JUN26 4.80 C 0.141 0.141 0.141 0.074 0.000 17 29 661 0
29JUN26 4.90 C 0.000 0.000 0.000 0.054 0.000 17 0 1,127 0
29JUN26 5.00 C 0.000 0.000 0.000 0.039 0.000 17 0 3,183 0
29JUN26 5.25 C 0.000 0.000 0.000 0.017 +0.001 17 0 7,575 0
29JUN26 5.50 C 0.038 0.038 0.038 0.007 +0.001 17 1 2,331 +1
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 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.461 -0.028 36 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.374 -0.021 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.273 -0.021 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.171 -0.022 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.071 -0.022 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.972 -0.022 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.876 -0.021 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.782 -0.021 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.686 -0.028 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.608 -0.021 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.530 -0.019 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.458 -0.018 19 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.394 -0.016 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.336 -0.014 19 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.283 -0.015 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.239 -0.013 19 0 2,549 0
29SEP26 4.60 C 0.227 0.227 0.227 0.200 -0.011 19 5 270 -5
29SEP26 4.70 C 0.000 0.000 0.000 0.166 -0.010 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.138 -0.008 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.113 -0.007 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.092 -0.007 18 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.054 -0.004 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.031 -0.003 18 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.017 -0.002 18 0 97 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 -0.001 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 -0.001 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 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 21 0 88 0
30DEC26 3.20 C 0.000 0.000 0.000 1.273 -0.023 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.175 -0.021 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.077 -0.021 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.983 -0.020 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.892 -0.020 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.806 -0.017 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.724 -0.018 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.647 -0.018 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.563 -0.030 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.501 -0.024 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.455 -0.009 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.400 -0.011 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.349 -0.013 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.305 -0.012 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.267 -0.009 19 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.228 -0.012 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.200 -0.006 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.173 -0.005 19 0 5 0
30DEC26 5.00 C 0.161 0.161 0.161 0.147 -0.005 19 250 407 +250
30DEC26 5.25 C 0.000 0.000 0.000 0.099 -0.003 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.065 -0.002 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.042 -0.001 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 0.000 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.017 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
TOTAL CALL 18,027 462,995 +13,803
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 114 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 107 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 100 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 93 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 87 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 81 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 75 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 69 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 63 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 17 0 11,115 0
30DEC25 4.20 P 0.000 0.000 0.000 0.003 -0.001 14 0 10,150 0
30DEC25 4.30 P 0.022 0.022 0.019 0.015 0.000 14 70 8,685 -30
30DEC25 4.40 P 0.041 0.056 0.041 0.047 +0.002 13 161 11,787 -141
30DEC25 4.50 P 0.104 0.104 0.102 0.117 +0.016 15 130 6,810 -70
30DEC25 4.60 P 0.000 0.000 0.000 0.201 +0.016 14 0 6,466 0
30DEC25 4.70 P 0.000 0.000 0.000 0.300 +0.020 0 0 6,731 0
30DEC25 4.80 P 0.000 0.000 0.000 0.400 +0.009 0 0 6,893 0
30DEC25 4.90 P 0.000 0.000 0.000 0.500 +0.006 0 0 3,528 0
30DEC25 5.00 P 0.000 0.000 0.000 0.605 +0.025 39 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.850 +0.020 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.100 +0.020 0 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.357 +0.027 73 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.108 +0.028 101 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.350 +0.020 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.600 +0.007 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.850 +0.020 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.100 -0.013 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 37 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 0.000 17 0 2,056 0
29JAN26 4.00 P 0.010 0.010 0.010 0.005 0.000 17 3 2,833 -3
29JAN26 4.10 P 0.013 0.013 0.013 0.012 0.000 16 20 4,241 +20
29JAN26 4.20 P 0.028 0.028 0.028 0.027 +0.002 16 20 5,460 +20
29JAN26 4.30 P 0.000 0.000 0.000 0.052 +0.002 16 0 5,721 0
29JAN26 4.40 P 0.089 0.092 0.083 0.092 +0.005 16 210 2,443 +10
29JAN26 4.50 P 0.000 0.000 0.000 0.148 +0.009 15 0 1,759 0
29JAN26 4.60 P 0.000 0.000 0.000 0.217 +0.011 15 0 1,495 0
29JAN26 4.70 P 0.000 0.000 0.000 0.308 +0.007 16 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.413 +0.022 21 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.500 +0.006 0 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.605 +0.008 25 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.854 +0.024 31 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.100 +0.020 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.357 +0.027 46 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.108 +0.028 63 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.377 +0.047 79 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.600 +0.007 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.850 +0.020 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 0.005 0.005 0.005 0.001 0.000 17 40 280 +40
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 0.007 +0.001 17 0 250 0
26FEB26 4.00 P 0.000 0.000 0.000 0.014 +0.002 17 0 1,035 0
26FEB26 4.10 P 0.030 0.030 0.030 0.027 +0.005 17 900 1,720 +800
26FEB26 4.20 P 0.044 0.044 0.044 0.047 +0.006 16 44 1,146 +44
26FEB26 4.30 P 0.075 0.075 0.075 0.078 +0.009 16 100 2,980 +100
26FEB26 4.40 P 0.132 0.132 0.125 0.117 +0.009 16 245 16,025 -245
26FEB26 4.50 P 0.000 0.000 0.000 0.171 +0.012 16 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.241 +0.016 16 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.331 +0.027 18 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.413 +0.022 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.501 +0.007 16 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.605 +0.008 21 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.854 +0.024 26 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.100 +0.006 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.357 +0.026 38 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.853 0.000 45 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.111 +0.031 54 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.377 +0.047 64 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.600 +0.007 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.850 +0.020 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 0.001 -0.001 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 -0.001 17 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 -0.001 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.009 -0.001 18 0 4,255 0
30MAR26 3.90 P 0.023 0.023 0.023 0.017 -0.001 18 30 6,866 0
30MAR26 4.00 P 0.031 0.033 0.031 0.029 0.000 18 170 58,428 +110
30MAR26 4.10 P 0.048 0.051 0.048 0.049 +0.002 18 210 5,013 +146
30MAR26 4.20 P 0.000 0.000 0.000 0.075 +0.003 18 0 5,757 0
30MAR26 4.30 P 0.097 0.103 0.097 0.108 +0.003 17 145 5,811 +145
30MAR26 4.40 P 0.138 0.162 0.138 0.149 +0.003 17 120 9,841 0
30MAR26 4.50 P 0.204 0.204 0.201 0.202 -0.001 17 90 13,083 +60
30MAR26 4.60 P 0.253 0.253 0.253 0.269 +0.013 17 200 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.338 -0.001 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.422 +0.023 17 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.505 +0.009 16 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.605 +0.008 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.854 +0.024 23 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.100 +0.006 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.357 +0.026 33 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.853 0.000 39 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.111 +0.008 47 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.377 +0.047 56 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.600 +0.007 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.850 +0.020 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.100 -0.013 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 +0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 +0.001 17 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 +0.001 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.009 +0.002 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.015 +0.003 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.025 +0.005 17 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.037 +0.005 16 0 1,686 0
29JUN26 3.90 P 0.000 0.000 0.000 0.055 +0.008 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.080 +0.011 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.111 +0.013 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.149 +0.015 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.194 +0.016 16 0 1,563 0
29JUN26 4.40 P 0.000 0.000 0.000 0.247 +0.018 16 0 1,084 0
29JUN26 4.50 P 0.000 0.000 0.000 0.306 +0.019 16 0 517 0
29JUN26 4.60 P 0.000 0.000 0.000 0.372 +0.019 15 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.444 +0.020 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.522 +0.021 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.604 +0.021 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.689 +0.021 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.912 +0.021 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.145 -0.014 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.425 +0.021 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.622 +0.021 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.919 +0.021 18 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.124 -0.021 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.377 +0.032 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.609 +0.016 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.907 +0.021 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.155 +0.022 26 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 0.000 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.019 +0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.026 -0.001 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.038 0.000 18 0 2,676 0
29SEP26 3.70 P 0.000 0.000 0.000 0.054 +0.002 18 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.074 +0.002 18 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.099 -0.001 18 0 2,039 0
29SEP26 4.00 P 0.000 0.000 0.000 0.134 +0.011 18 0 2,576 0
29SEP26 4.10 P 0.000 0.000 0.000 0.163 +0.005 18 0 2,351 0
29SEP26 4.20 P 0.180 0.180 0.180 0.204 +0.006 18 40 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.251 +0.008 18 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.302 +0.008 18 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.360 +0.010 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.423 +0.012 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.490 +0.012 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.563 +0.014 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.639 +0.015 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.718 -0.010 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.930 +0.018 10 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.155 -0.004 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.425 +0.021 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.624 +0.021 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.919 +0.021 17 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.124 -0.021 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.413 +0.068 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.660 +0.022 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.907 +0.021 0 0 0 0
30DEC26 3.20 P 0.000 0.000 0.000 0.018 +0.002 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.026 +0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.036 +0.002 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.049 +0.003 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.067 +0.004 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.086 +0.008 19 0 10 0
30DEC26 3.80 P 0.000 0.000 0.000 0.108 +0.007 19 0 273 0
30DEC26 3.90 P 0.000 0.000 0.000 0.137 +0.008 19 0 240 0
30DEC26 4.00 P 0.000 0.000 0.000 0.174 +0.015 19 0 681 0
30DEC26 4.10 P 0.000 0.000 0.000 0.204 +0.010 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.246 +0.010 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.293 +0.012 19 0 39 0
30DEC26 4.40 P 0.000 0.000 0.000 0.349 +0.017 19 0 25 0
30DEC26 4.50 P 0.400 0.415 0.400 0.407 +0.020 19 110 135 +110
30DEC26 4.60 P 0.000 0.000 0.000 0.468 +0.019 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.559 +0.034 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.632 +0.024 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.710 +0.024 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.791 +0.031 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.996 +0.027 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.219 +0.034 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.444 +0.034 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.649 +0.025 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.919 +0.021 16 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.135 -0.010 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.413 +0.066 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.660 +0.022 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.907 +0.021 0 0 0 0
TOTAL PUT 3,058 395,415 +1,116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.55
30DEC25 4.10 C 0.000 0.000 0.000 3.455 -0.087 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.447 -0.003 210 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.256 -0.094 92 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.205 -0.045 170 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.085 -0.065 147 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.045 -0.005 182 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.856 -0.094 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.756 -0.091 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.682 -0.070 123 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.578 -0.074 114 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.307 -0.129 57 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.084 -0.068 96 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.807 -0.109 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.584 -0.068 73 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.333 -0.067 62 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.085 -0.065 52 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.811 -0.090 26 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.577 -0.081 28 0 3 0
30DEC25 7.25 C 0.000 0.000 0.000 0.334 -0.082 20 0 581 0
30DEC25 7.50 C 0.179 0.179 0.159 0.142 -0.061 18 204 1,129 +132
30DEC25 7.75 C 0.055 0.055 0.041 0.039 -0.030 17 96 2,665 +64
30DEC25 8.00 C 0.018 0.018 0.016 0.007 -0.008 17 63 2,713 +20
30DEC25 8.25 C 0.007 0.007 0.004 0.001 -0.001 18 145 8,291 -40
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 47 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 51 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 59 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 66 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 73 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.900 -0.110 80 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.821 -0.043 86 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.696 -0.066 72 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.578 -0.074 57 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.342 -0.094 59 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.084 -0.077 48 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.877 -0.076 58 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.601 -0.070 43 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.364 -0.060 40 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.085 -0.086 24 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.856 -0.079 25 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.614 -0.078 20 0 0 0
29JAN26 7.25 C 0.400 0.400 0.400 0.399 -0.063 18 30 120 +30
29JAN26 7.50 C 0.249 0.255 0.235 0.228 -0.066 17 175 480 +160
29JAN26 7.75 C 0.145 0.145 0.120 0.113 -0.051 17 350 764 +210
29JAN26 8.00 C 0.078 0.078 0.064 0.048 -0.036 17 157 9,189 +65
29JAN26 8.25 C 0.039 0.040 0.033 0.017 -0.019 17 380 6,798 0
29JAN26 8.50 C 0.021 0.021 0.020 0.006 -0.008 17 21 2,726 -20
29JAN26 8.75 C 0.013 0.013 0.013 0.002 -0.003 17 50 3,098 -50
29JAN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 9,141 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.821 -0.056 64 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.713 -0.094 59 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.582 -0.091 31 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.342 -0.094 40 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.117 -0.064 45 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.891 -0.062 46 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.616 -0.110 34 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.381 -0.057 32 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.124 -0.099 25 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.882 -0.072 22 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.619 -0.106 14 0 0 0
26FEB26 7.25 C 0.489 0.489 0.489 0.456 -0.061 18 30 205 +30
26FEB26 7.50 C 0.000 0.000 0.000 0.294 -0.062 18 0 400 0
26FEB26 7.75 C 0.207 0.207 0.185 0.174 -0.053 17 103 1,068 +93
26FEB26 8.00 C 0.000 0.000 0.000 0.095 -0.042 17 0 3,733 0
26FEB26 8.25 C 0.076 0.076 0.068 0.047 -0.028 17 220 3,542 0
26FEB26 8.50 C 0.000 0.000 0.000 0.021 -0.017 17 0 1,508 0
26FEB26 8.75 C 0.029 0.029 0.029 0.009 -0.009 17 20 785 +20
26FEB26 9.00 C 0.000 0.000 0.000 0.004 -0.004 17 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.002 -0.002 18 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,435 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.731 -0.072 76 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.586 -0.088 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.520 -0.054 66 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.447 -0.054 72 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.317 -0.125 60 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.221 -0.101 59 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.123 -0.065 57 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.045 -0.037 61 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.953 -0.057 61 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.832 -0.108 53 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.713 -0.094 44 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.629 -0.101 48 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.418 -0.055 51 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.127 -0.072 37 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.891 -0.072 35 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.616 -0.122 24 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.381 -0.084 24 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.124 -0.125 18 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.882 -0.133 15 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.669 -0.082 16 0 1 0
30MAR26 7.25 C 0.551 0.551 0.551 0.523 -0.058 19 30 315 +30
30MAR26 7.50 C 0.000 0.000 0.000 0.367 -0.058 18 0 6,263 0
30MAR26 7.75 C 0.000 0.000 0.000 0.245 -0.053 18 0 8,789 0
30MAR26 8.00 C 0.000 0.000 0.000 0.156 -0.046 18 0 8,901 0
30MAR26 8.25 C 0.120 0.120 0.120 0.094 -0.034 18 200 9,378 +190
30MAR26 8.50 C 0.084 0.084 0.082 0.054 -0.024 18 70 15,422 +70
30MAR26 8.75 C 0.000 0.000 0.000 0.029 -0.016 18 0 1,982 0
30MAR26 9.00 C 0.000 0.000 0.000 0.015 -0.010 18 0 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.008 -0.006 18 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 -0.003 18 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 -0.002 18 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.069 -0.078 54 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.961 -0.083 50 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.832 -0.129 42 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.788 -0.058 50 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.643 -0.087 40 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.432 -0.074 43 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.178 -0.069 37 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.917 -0.077 32 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.649 -0.117 25 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.424 -0.093 24 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.185 -0.091 22 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.959 -0.088 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.754 -0.083 19 0 569 0
29JUN26 7.25 C 0.660 0.660 0.660 0.574 -0.076 18 30 341 +30
29JUN26 7.50 C 0.000 0.000 0.000 0.423 -0.068 18 0 1,205 0
29JUN26 7.75 C 0.000 0.000 0.000 0.302 -0.058 18 0 838 0
29JUN26 8.00 C 0.000 0.000 0.000 0.210 -0.047 18 0 13,165 0
29JUN26 8.25 C 0.226 0.226 0.226 0.142 -0.035 17 30 2,133 0
29JUN26 8.50 C 0.174 0.174 0.174 0.093 -0.027 17 30 1,839 +30
29JUN26 8.75 C 0.000 0.000 0.000 0.059 -0.021 17 0 1,813 0
29JUN26 9.00 C 0.095 0.095 0.095 0.037 -0.015 17 4 509 +4
29JUN26 9.25 C 0.000 0.000 0.000 0.022 -0.011 17 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.013 -0.007 17 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.008 -0.005 17 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 -0.003 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.964 -0.080 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.866 -0.095 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.788 -0.058 43 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.664 -0.066 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.433 -0.073 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.180 -0.080 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.929 -0.093 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.684 -0.091 25 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.448 -0.090 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.226 -0.086 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.022 -0.082 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.840 -0.075 20 0 173 0
29SEP26 7.25 C 0.000 0.000 0.000 0.680 -0.070 20 0 434 0
29SEP26 7.50 C 0.000 0.000 0.000 0.544 -0.062 20 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.430 -0.054 20 0 1,520 0
29SEP26 8.00 C 0.000 0.000 0.000 0.336 -0.045 19 0 554 0
29SEP26 8.25 C 0.000 0.000 0.000 0.259 -0.038 19 0 673 0
29SEP26 8.50 C 0.000 0.000 0.000 0.197 -0.033 19 0 5,147 0
29SEP26 8.75 C 0.000 0.000 0.000 0.148 -0.029 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.110 -0.024 19 0 232 0
29SEP26 9.25 C 0.000 0.000 0.000 0.082 -0.018 19 0 297 0
29SEP26 9.50 C 0.104 0.104 0.104 0.060 -0.014 19 100 554 -100
29SEP26 9.75 C 0.000 0.000 0.000 0.043 -0.012 19 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.031 -0.009 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.016 -0.005 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.003 19 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.867 -0.094 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.788 -0.058 38 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.673 -0.057 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.433 -0.073 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.182 -0.078 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.938 -0.084 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.702 -0.079 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.480 -0.087 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.275 -0.088 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.081 -0.091 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.909 -0.064 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.773 -0.025 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.646 -0.042 20 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.534 -0.043 20 0 25 0
30DEC26 8.00 C 0.409 0.409 0.409 0.411 -0.069 19 3 141 -3
30DEC26 8.25 C 0.000 0.000 0.000 0.354 -0.046 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.287 -0.041 20 0 305 0
30DEC26 8.75 C 0.000 0.000 0.000 0.230 -0.033 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.181 -0.032 20 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.144 -0.026 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.113 -0.020 19 0 180 0
30DEC26 9.75 C 0.124 0.124 0.124 0.087 -0.019 19 10 30 +10
30DEC26 10.00 C 0.105 0.105 0.105 0.068 -0.015 19 10 175 +10
30DEC26 10.50 C 0.000 0.000 0.000 0.040 -0.010 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.023 -0.007 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.013 -0.004 19 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 20 0
TOTAL CALL 2,561 195,265 +985
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 109 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 105 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 101 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 97 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 93 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 89 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 86 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 82 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 79 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 75 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 67 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 2,070 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 30 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 0.005 0.005 0.005 0.002 +0.001 18 9 18,651 -9
30DEC25 7.25 P 0.013 0.013 0.013 0.014 +0.006 17 129 7,852 +68
30DEC25 7.50 P 0.060 0.071 0.057 0.076 +0.026 16 201 12,114 +6
30DEC25 7.75 P 0.205 0.210 0.197 0.223 +0.052 15 141 27,133 -81
30DEC25 8.00 P 0.500 0.500 0.492 0.451 +0.080 16 11 16,916 -11
30DEC25 8.25 P 0.000 0.000 0.000 0.700 +0.072 0 0 3,564 -318
30DEC25 8.50 P 0.000 0.000 0.000 0.979 +0.114 45 0 411 0
30DEC25 8.75 P 0.000 0.000 0.000 1.200 +0.090 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.450 +0.090 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.700 +0.090 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.950 +0.088 0 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.258 +0.147 93 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.488 +0.087 91 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 3.000 +0.140 108 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.450 +0.090 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.950 +0.075 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.508 +0.148 144 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.950 +0.089 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.450 +0.090 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 17 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.005 0.000 17 0 1,772 0
29JAN26 7.00 P 0.019 0.020 0.019 0.019 +0.002 17 95 2,453 +95
29JAN26 7.25 P 0.052 0.058 0.052 0.058 +0.007 16 266 16,879 +246
29JAN26 7.50 P 0.121 0.146 0.121 0.140 +0.018 16 493 5,330 +437
29JAN26 7.75 P 0.268 0.285 0.250 0.282 +0.036 16 285 4,393 +115
29JAN26 8.00 P 0.000 0.000 0.000 0.469 +0.045 16 0 4,591 0
29JAN26 8.25 P 0.000 0.000 0.000 0.702 +0.074 16 0 2,062 0
29JAN26 8.50 P 0.000 0.000 0.000 0.979 +0.114 28 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 1.223 +0.108 32 0 300 0
29JAN26 9.00 P 0.000 0.000 0.000 1.450 +0.090 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.701 +0.090 31 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.950 +0.088 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.258 +0.147 56 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.488 +0.087 56 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 3.000 +0.140 66 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.450 +0.088 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.950 +0.075 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.508 +0.110 87 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.950 +0.087 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.450 +0.090 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 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.002 0.000 18 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.005 0.000 17 0 1,060 0
26FEB26 6.75 P 0.000 0.000 0.000 0.016 0.000 17 0 230 0
26FEB26 7.00 P 0.039 0.042 0.039 0.042 +0.004 17 390 1,413 +390
26FEB26 7.25 P 0.091 0.093 0.091 0.095 +0.010 17 240 1,765 +100
26FEB26 7.50 P 0.181 0.192 0.181 0.186 +0.022 17 63 1,813 +37
26FEB26 7.75 P 0.331 0.331 0.331 0.323 +0.034 17 3 2,419 0
26FEB26 8.00 P 0.476 0.476 0.476 0.512 +0.054 18 30 704 +30
26FEB26 8.25 P 0.000 0.000 0.000 0.709 +0.063 16 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.979 +0.110 23 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 1.223 +0.108 26 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.457 +0.097 26 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.701 +0.090 27 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.950 +0.088 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.258 +0.147 46 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.488 +0.087 46 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 3.000 +0.140 54 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.450 +0.088 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.950 +0.075 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.508 +0.110 71 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.950 +0.087 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.450 +0.040 0 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 35 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 18 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.006 0.000 18 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.016 +0.001 18 0 34,840 0
30MAR26 6.75 P 0.039 0.039 0.039 0.038 +0.005 18 60 3,392 0
30MAR26 7.00 P 0.062 0.078 0.062 0.080 +0.012 18 288 46,694 +178
30MAR26 7.25 P 0.143 0.143 0.135 0.140 +0.013 18 45 6,967 +30
30MAR26 7.50 P 0.226 0.233 0.226 0.237 +0.025 17 108 4,111 +100
30MAR26 7.75 P 0.361 0.362 0.361 0.371 +0.033 17 70 7,973 +70
30MAR26 8.00 P 0.000 0.000 0.000 0.533 +0.034 17 0 9,918 0
30MAR26 8.25 P 0.000 0.000 0.000 0.740 +0.083 18 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.979 +0.101 20 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.223 +0.108 23 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.457 +0.091 23 0 10 -60
30MAR26 9.25 P 0.000 0.000 0.000 1.751 +0.140 33 0 10 0
30MAR26 9.50 P 0.000 0.000 0.000 2.000 +0.136 36 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.258 +0.147 40 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.488 +0.087 39 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 3.000 +0.140 46 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.504 +0.142 52 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.950 +0.075 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.508 +0.110 61 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.992 +0.129 62 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.450 +0.040 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 0.000 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.008 +0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.017 +0.001 17 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.035 +0.002 17 0 16,645 0
29JUN26 6.50 P 0.059 0.059 0.059 0.065 +0.006 17 30 2,779 +30
29JUN26 6.75 P 0.000 0.000 0.000 0.113 +0.009 17 0 1,627 0
29JUN26 7.00 P 0.000 0.000 0.000 0.184 +0.016 17 0 6,242 0
29JUN26 7.25 P 0.000 0.000 0.000 0.279 +0.024 17 0 22,193 0
29JUN26 7.50 P 0.000 0.000 0.000 0.399 +0.032 17 0 3,312 0
29JUN26 7.75 P 0.000 0.000 0.000 0.544 +0.041 16 0 1,835 0
29JUN26 8.00 P 0.000 0.000 0.000 0.712 +0.051 16 0 1,107 0
29JUN26 8.25 P 0.000 0.000 0.000 0.899 +0.060 15 0 2,362 0
29JUN26 8.50 P 0.000 0.000 0.000 1.102 +0.068 14 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.316 +0.073 10 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.587 +0.126 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.823 +0.084 17 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.063 +0.146 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.258 +0.040 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.488 +0.087 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.044 +0.180 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.504 +0.142 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.031 +0.156 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.525 +0.127 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.019 +0.153 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.513 +0.092 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 0.002 +0.001 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 +0.001 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.016 +0.001 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.030 +0.002 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.051 +0.004 19 0 1,207 0
29SEP26 6.25 P 0.072 0.072 0.072 0.085 +0.008 19 30 1,052 +30
29SEP26 6.50 P 0.000 0.000 0.000 0.133 +0.011 19 0 956 0
29SEP26 6.75 P 0.000 0.000 0.000 0.197 +0.016 19 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.279 +0.021 19 0 9,801 0
29SEP26 7.25 P 0.000 0.000 0.000 0.381 +0.027 19 0 1,426 0
29SEP26 7.50 P 0.455 0.455 0.452 0.503 +0.035 18 80 1,308 +30
29SEP26 7.75 P 0.595 0.595 0.595 0.643 +0.041 18 37 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.802 +0.049 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.977 +0.056 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.166 +0.062 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.367 +0.067 16 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.587 +0.080 15 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.823 +0.084 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.063 +0.121 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.286 +0.068 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.499 +0.098 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.044 +0.150 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.538 +0.091 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.031 +0.091 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.525 +0.092 21 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.019 +0.092 23 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.513 +0.092 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 0.000 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.018 +0.001 19 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.032 +0.002 19 0 80 0
30DEC26 5.75 P 0.000 0.000 0.000 0.053 +0.002 19 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.083 +0.006 19 0 304 0
30DEC26 6.25 P 0.116 0.116 0.116 0.122 +0.007 19 10 613 +10
30DEC26 6.50 P 0.168 0.168 0.168 0.177 +0.010 19 97 521 +97
30DEC26 6.75 P 0.000 0.000 0.000 0.247 +0.013 19 0 383 0
30DEC26 7.00 P 0.000 0.000 0.000 0.335 +0.019 19 0 254 0
30DEC26 7.25 P 0.000 0.000 0.000 0.440 +0.025 19 0 326 0
30DEC26 7.50 P 0.000 0.000 0.000 0.562 +0.026 19 0 540 0
30DEC26 7.75 P 0.000 0.000 0.000 0.704 +0.029 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.878 +0.047 19 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.031 +0.012 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.247 +0.069 19 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.421 +0.032 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.669 +0.106 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.823 +0.028 14 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.082 +0.100 17 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.300 +0.082 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.524 +0.103 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.044 +0.141 15 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.538 +0.091 16 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.033 +0.093 19 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.526 +0.093 19 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.020 +0.093 20 0 0 0
TOTAL PUT 3,211 408,575 +1,620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.09
30DEC25 3.30 C 0.000 0.000 0.000 2.794 -0.101 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.714 -0.036 158 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.672 +0.024 203 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.515 -0.091 145 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.416 -0.032 140 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.313 -0.033 129 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.213 -0.036 123 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.095 -0.052 0 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.015 -0.031 113 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.918 -0.032 110 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.849 0.000 127 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.716 -0.031 96 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.616 -0.030 91 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.496 -0.054 37 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.415 -0.031 79 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.320 -0.031 77 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.218 -0.030 70 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.117 -0.031 64 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.847 -0.051 25 0 0 0
30DEC25 5.50 C 0.630 0.630 0.630 0.615 -0.036 37 1 0 -1
30DEC25 5.75 C 0.388 0.388 0.388 0.363 -0.042 23 100 130 +100
30DEC25 6.00 C 0.165 0.165 0.154 0.150 -0.035 19 22 233 +22
30DEC25 6.25 C 0.045 0.045 0.045 0.035 -0.018 18 38 19,312 +30
30DEC25 6.50 C 0.000 0.000 0.000 0.004 -0.005 18 0 13,437 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 6,620 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 8,028 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.124 -0.035 68 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.066 -0.009 84 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.918 -0.032 56 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.849 -0.009 69 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.716 -0.043 48 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.627 -0.032 52 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.524 -0.059 47 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.415 -0.088 38 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.320 -0.040 38 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.218 -0.080 34 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.130 -0.066 37 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.884 -0.029 31 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.636 -0.034 24 0 0 0
29JAN26 5.75 C 0.417 0.417 0.417 0.405 -0.041 19 30 290 +30
29JAN26 6.00 C 0.236 0.236 0.236 0.219 -0.038 18 30 901 0
29JAN26 6.25 C 0.116 0.129 0.110 0.097 -0.032 18 480 3,082 +330
29JAN26 6.50 C 0.054 0.059 0.052 0.034 -0.020 17 55 15,294 0
29JAN26 6.75 C 0.028 0.028 0.028 0.010 -0.009 17 1 11,839 0
29JAN26 7.00 C 0.000 0.000 0.000 0.003 -0.003 18 0 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 9.50 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 1.941 -0.009 51 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.849 -0.009 51 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.718 -0.054 24 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.667 -0.046 51 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.524 -0.082 30 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.441 -0.074 37 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.347 -0.025 36 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.218 -0.093 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.130 -0.066 25 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.884 -0.029 20 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.666 -0.049 22 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.451 -0.031 20 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.278 -0.027 19 0 4,727 0
26FEB26 6.25 C 0.171 0.171 0.171 0.155 -0.023 19 21 571 0
26FEB26 6.50 C 0.000 0.000 0.000 0.077 -0.015 18 0 829 0
26FEB26 6.75 C 0.049 0.049 0.049 0.034 -0.008 18 250 1,389 0
26FEB26 7.00 C 0.000 0.000 0.000 0.013 -0.004 18 0 1,967 0
26FEB26 7.25 C 0.000 0.000 0.000 0.005 -0.002 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.838 -0.057 62 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.764 -0.010 70 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.672 -0.004 70 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.540 -0.066 54 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.424 -0.073 32 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.342 -0.037 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.244 -0.032 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.145 -0.031 45 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.066 -0.012 50 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.947 -0.055 41 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.849 -0.036 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.718 -0.054 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.667 -0.046 39 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.524 -0.082 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.441 -0.074 26 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.356 -0.016 29 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.218 -0.093 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.130 -0.066 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.884 -0.076 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.666 -0.066 16 0 50 0
30MAR26 5.75 C 0.504 0.504 0.504 0.496 -0.028 20 30 916 +30
30MAR26 6.00 C 0.000 0.000 0.000 0.331 -0.025 19 0 9,404 0
30MAR26 6.25 C 0.230 0.230 0.230 0.207 -0.022 19 1,000 6,781 +1,000
30MAR26 6.50 C 0.140 0.140 0.140 0.120 -0.021 19 100 8,505 0
30MAR26 6.75 C 0.087 0.087 0.087 0.065 -0.014 19 30 10,919 0
30MAR26 7.00 C 0.052 0.052 0.052 0.032 -0.009 19 210 1,568 +210
30MAR26 7.25 C 0.000 0.000 0.000 0.015 -0.005 19 0 2,547 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 -0.003 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.157 -0.059 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.105 -0.013 38 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.980 -0.093 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.892 -0.068 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.814 +0.008 34 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.673 -0.098 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.596 -0.038 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.476 -0.063 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.412 -0.024 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.299 -0.033 21 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.189 -0.064 17 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.002 0.000 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.782 -0.033 20 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.597 -0.031 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.444 -0.018 19 0 2,787 0
29JUN26 6.25 C 0.344 0.344 0.334 0.320 -0.018 19 60 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.226 -0.020 19 0 21,712 0
29JUN26 6.75 C 0.000 0.000 0.000 0.152 -0.020 19 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.099 -0.015 19 0 952 0
29JUN26 7.25 C 0.000 0.000 0.000 0.062 -0.011 19 0 536 0
29JUN26 7.50 C 0.000 0.000 0.000 0.038 -0.008 19 0 412 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 -0.005 19 0 270 0
29JUN26 8.00 C 0.000 0.000 0.000 0.014 -0.003 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 -0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 20 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 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.157 -0.081 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.105 -0.032 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.992 -0.081 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.893 -0.067 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.814 -0.040 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.704 -0.069 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.613 -0.055 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.512 -0.041 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.418 -0.026 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.324 -0.028 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.223 -0.034 22 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.002 -0.035 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.782 -0.061 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.634 -0.033 20 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.483 -0.027 20 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.359 -0.032 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.261 -0.026 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.186 -0.022 19 0 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.130 -0.017 19 0 656 0
29SEP26 7.25 C 0.000 0.000 0.000 0.089 -0.014 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.060 -0.010 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.040 -0.008 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.027 -0.005 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 -0.004 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 -0.003 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 -0.002 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 -0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.007 -0.066 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.911 -0.049 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.814 -0.040 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.715 -0.058 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.620 -0.048 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.529 -0.053 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.434 -0.050 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.344 -0.008 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.257 -0.038 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.042 -0.028 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.851 -0.056 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.684 -0.029 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.556 -0.011 20 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.437 -0.018 20 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.345 -0.018 20 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.266 -0.021 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.203 -0.018 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.152 -0.017 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.115 -0.013 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.086 -0.009 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.063 -0.007 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.046 -0.006 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.033 -0.005 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.024 -0.003 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.017 -0.002 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.002 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
TOTAL CALL 2,458 238,898 +1,751
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 111 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 106 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 101 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 97 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 92 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 87 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 79 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 75 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.005 +0.001 18 0 19,286 0
30DEC25 6.00 P 0.037 0.039 0.037 0.047 +0.010 17 38 7,713 +38
30DEC25 6.25 P 0.170 0.170 0.170 0.182 +0.027 16 3 16,899 -3
30DEC25 6.50 P 0.000 0.000 0.000 0.410 +0.042 0 0 5,596 0
30DEC25 6.75 P 0.000 0.000 0.000 0.680 +0.052 39 0 1,158 0
30DEC25 7.00 P 0.000 0.000 0.000 0.910 +0.024 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.160 +0.027 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.410 +0.050 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.660 +0.050 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.910 -0.006 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.190 +0.080 96 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.456 +0.095 112 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.660 +0.050 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.910 +0.050 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.160 +0.050 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.434 +0.047 125 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 18 0 1,405 0
29JAN26 5.50 P 0.010 0.010 0.010 0.007 -0.001 17 30 3,939 0
29JAN26 5.75 P 0.029 0.029 0.029 0.032 +0.001 17 30 7,552 +30
29JAN26 6.00 P 0.092 0.092 0.087 0.098 +0.006 17 230 2,022 -143
29JAN26 6.25 P 0.223 0.223 0.213 0.230 +0.016 17 200 962 -200
29JAN26 6.50 P 0.000 0.000 0.000 0.422 +0.018 16 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.680 +0.048 25 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.910 +0.024 0 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.160 +0.018 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.410 +0.009 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.660 +0.050 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.910 -0.006 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.190 +0.080 59 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.456 +0.054 68 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.660 +0.050 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.910 +0.050 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.160 +0.050 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.434 +0.047 76 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 26 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 21 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 0.002 +0.001 20 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.006 +0.001 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.023 +0.005 18 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.062 +0.009 18 0 963 0
26FEB26 6.00 P 0.126 0.126 0.126 0.141 +0.017 18 84 1,266 0
26FEB26 6.25 P 0.000 0.000 0.000 0.268 +0.018 17 0 2,904 0
26FEB26 6.50 P 0.000 0.000 0.000 0.448 +0.020 17 0 1,409 0
26FEB26 6.75 P 0.000 0.000 0.000 0.680 +0.048 20 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.910 +0.024 0 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.186 +0.044 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.410 +0.009 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.660 +0.050 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.910 -0.006 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.197 +0.073 50 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.456 +0.054 55 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.660 -0.005 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.951 +0.091 61 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.160 +0.011 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.434 +0.047 63 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 39 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 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 19 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 0.000 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 0.000 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.016 +0.002 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.042 +0.003 19 0 34,665 0
30MAR26 5.75 P 0.000 0.000 0.000 0.091 +0.008 18 0 12,403 0
30MAR26 6.00 P 0.168 0.168 0.168 0.177 +0.012 18 10 6,591 0
30MAR26 6.25 P 0.000 0.000 0.000 0.302 +0.013 18 0 2,229 0
30MAR26 6.50 P 0.000 0.000 0.000 0.475 +0.018 18 0 9,042 0
30MAR26 6.75 P 0.000 0.000 0.000 0.681 +0.021 18 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.940 +0.054 24 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.186 +0.044 27 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.445 +0.044 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.660 +0.050 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.935 +0.019 38 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.197 +0.073 43 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.456 +0.054 48 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.660 -0.005 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.951 +0.040 53 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.160 -0.001 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.434 +0.047 54 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 0.011 +0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.016 +0.002 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.022 +0.002 19 0 1,600 0
29JUN26 5.25 P 0.050 0.050 0.050 0.048 +0.003 19 10 1,456 +10
29JUN26 5.50 P 0.000 0.000 0.000 0.093 +0.006 19 0 3,200 0
29JUN26 5.75 P 0.147 0.147 0.147 0.154 +0.005 18 30 23,855 0
29JUN26 6.00 P 0.242 0.242 0.242 0.249 +0.008 18 22 2,089 +22
29JUN26 6.25 P 0.000 0.000 0.000 0.378 +0.008 18 0 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.537 +0.010 18 0 793 0
29JUN26 6.75 P 0.000 0.000 0.000 0.704 -0.002 17 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.948 +0.027 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.186 +0.044 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.445 +0.044 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.660 +0.045 0 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.935 +0.019 30 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.197 +0.073 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.456 +0.054 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.660 -0.005 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.951 +0.040 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.179 +0.018 40 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.434 +0.047 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 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 +0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 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 0.016 +0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.022 +0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.030 +0.002 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.039 +0.003 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.051 +0.004 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.063 +0.002 19 0 454 0
29SEP26 5.25 P 0.000 0.000 0.000 0.108 +0.006 19 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.174 +0.009 19 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.264 +0.015 18 0 556 0
29SEP26 6.00 P 0.000 0.000 0.000 0.378 +0.019 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.515 +0.021 18 0 1,247 0
29SEP26 6.50 P 0.000 0.000 0.000 0.680 +0.026 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.878 +0.009 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.083 +0.057 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.296 +0.085 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.474 +0.019 13 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.714 +0.047 12 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.976 +0.018 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.197 +0.057 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.462 +0.060 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.666 +0.001 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.951 +0.040 23 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.188 +0.027 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.434 +0.047 21 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 +0.002 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 +0.002 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.034 +0.002 20 0 70 0
30DEC26 4.60 P 0.000 0.000 0.000 0.043 +0.002 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.055 +0.003 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.068 +0.003 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.085 +0.005 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.101 +0.004 20 0 45 0
30DEC26 5.25 P 0.000 0.000 0.000 0.154 +0.009 19 0 276 0
30DEC26 5.50 P 0.000 0.000 0.000 0.229 +0.008 19 0 33 0
30DEC26 5.75 P 0.000 0.000 0.000 0.324 +0.009 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.444 +0.013 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.585 +0.014 19 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.755 +0.027 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.933 +0.015 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.128 +0.021 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.333 +0.022 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.545 +0.004 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.766 +0.025 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.991 -0.002 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.214 +0.026 17 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.462 +0.045 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.682 +0.017 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.951 +0.040 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.190 +0.029 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.434 +0.047 19 0 0 0
TOTAL PUT 687 279,515 -246
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.24
30DEC25 3.50 C 0.000 0.000 0.000 1.745 -0.017 70 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.645 -0.026 64 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.545 -0.011 57 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.455 -0.001 86 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.345 -0.019 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.245 -0.018 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.145 -0.011 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.045 -0.012 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.946 -0.019 36 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.846 -0.020 31 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.746 -0.011 26 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.646 -0.011 18 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.546 -0.012 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.447 -0.011 19 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.350 -0.008 19 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.251 -0.010 15 0 103 0
30DEC25 5.25 C 0.104 0.104 0.104 0.081 -0.007 19 8 375 0
30DEC25 5.50 C 0.020 0.020 0.020 0.013 -0.003 19 25 674 +25
30DEC25 5.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.047 -0.010 34 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.947 -0.018 30 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.847 -0.019 25 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.747 -0.011 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.647 -0.013 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.562 0.000 31 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.449 -0.009 18 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.354 -0.012 18 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.258 -0.010 16 0 30 0
29JAN26 5.25 C 0.136 0.136 0.136 0.104 -0.003 19 30 132 +30
29JAN26 5.50 C 0.000 0.000 0.000 0.028 -0.004 19 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.047 -0.010 31 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.947 -0.018 28 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.847 -0.019 24 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.747 -0.011 21 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.647 -0.013 15 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.562 0.000 26 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.467 -0.002 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.354 -0.021 16 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.276 -0.013 18 0 0 0
26FEB26 5.25 C 0.169 0.169 0.169 0.136 -0.007 19 30 110 +30
26FEB26 5.50 C 0.000 0.000 0.000 0.062 -0.002 20 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.025 0.000 20 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.009 0.000 20 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 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 34 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.646 -0.025 42 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.546 -0.011 38 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.455 -0.002 47 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.346 -0.018 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.246 -0.017 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.146 -0.011 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.047 -0.010 27 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.947 -0.018 24 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.847 -0.019 21 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.748 -0.010 21 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.649 -0.011 20 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.562 -0.002 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.467 -0.011 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.373 -0.023 19 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.306 -0.007 19 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.180 -0.008 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.101 -0.004 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.051 -0.002 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.024 -0.001 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.010 -0.001 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 -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 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.50 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 0.001 0.000 28 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.246 -0.017 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.146 -0.011 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.047 -0.011 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.949 -0.016 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.847 -0.041 16 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.764 -0.010 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.692 -0.025 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.587 -0.052 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.519 -0.033 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.487 -0.015 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.427 -0.004 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.282 -0.018 20 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.193 -0.011 21 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.133 -0.008 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.084 -0.008 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.052 -0.006 21 0 2 0
29JUN26 6.50 C 0.051 0.051 0.051 0.031 -0.005 21 30 30 +30
29JUN26 6.75 C 0.043 0.043 0.043 0.018 -0.003 21 30 30 +30
29JUN26 7.00 C 0.000 0.000 0.000 0.010 -0.002 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 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 1.057 -0.029 20 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.966 -0.038 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.888 -0.011 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.816 -0.011 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.749 -0.013 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.683 -0.011 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.624 -0.010 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.565 -0.010 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.513 -0.010 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.395 -0.009 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.298 -0.008 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.221 -0.007 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.161 -0.006 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.117 -0.004 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.087 0.000 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.061 0.000 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.043 -0.003 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.029 -0.002 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.019 -0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.131 -0.011 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.055 -0.012 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.981 -0.012 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.912 -0.011 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.844 -0.011 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.781 -0.010 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.720 -0.011 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.662 -0.010 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.609 -0.010 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.488 -0.009 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.386 -0.008 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.302 -0.007 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.233 -0.007 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.179 -0.005 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.135 -0.004 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.101 -0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.076 -0.004 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.057 -0.002 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.041 -0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.030 -0.002 23 0 0 0
TOTAL CALL 153 4,742 +145
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 77 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.002 +0.001 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.005 +0.001 21 0 55 0
30DEC25 5.00 P 0.020 0.020 0.020 0.013 +0.001 20 36 181 +36
30DEC25 5.25 P 0.064 0.090 0.064 0.090 +0.005 20 122 333 -90
30DEC25 5.50 P 0.289 0.289 0.289 0.277 +0.010 23 3 467 -3
30DEC25 5.75 P 0.000 0.000 0.000 0.525 +0.012 36 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.783 +0.033 51 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.040 +0.028 66 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.260 -0.003 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.510 -0.002 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.766 -0.005 75 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.031 +0.011 98 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.328 +0.065 134 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.535 +0.035 116 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.824 +0.074 149 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.004 0.000 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.008 +0.001 19 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.016 +0.001 19 0 244 0
29JAN26 4.80 P 0.000 0.000 0.000 0.030 +0.001 19 0 21 0
29JAN26 4.90 P 0.000 0.000 0.000 0.052 +0.001 19 0 71 0
29JAN26 5.00 P 0.078 0.094 0.078 0.086 +0.003 19 94 250 +94
29JAN26 5.25 P 0.192 0.192 0.192 0.221 +0.007 19 480 552 +480
29JAN26 5.50 P 0.000 0.000 0.000 0.423 +0.018 22 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.655 +0.037 24 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.917 +0.055 35 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.148 +0.024 33 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.419 +0.083 48 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.668 +0.046 53 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.897 +0.070 47 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.145 +0.037 50 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.414 +0.053 67 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.675 +0.067 76 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.915 +0.057 76 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.024 +0.002 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.040 +0.003 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.061 +0.004 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.090 +0.005 20 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.127 +0.008 20 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.260 +0.014 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.447 +0.010 22 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.673 +0.035 24 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.919 +0.042 29 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.174 +0.048 36 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.421 +0.063 40 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.668 +0.045 44 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.897 +0.033 39 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.161 +0.037 50 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.444 +0.083 63 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.679 +0.053 63 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.915 +0.057 62 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 +0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.007 +0.001 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.011 0.000 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.019 +0.001 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.030 +0.001 20 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.045 +0.002 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.065 +0.002 20 0 13 0
30MAR26 4.80 P 0.000 0.000 0.000 0.091 +0.002 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.124 +0.005 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.164 +0.009 21 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.293 +0.011 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.470 +0.014 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.673 +0.029 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.920 +0.043 26 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.174 +0.041 31 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.421 +0.047 35 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.668 -0.001 38 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.900 -0.019 36 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.161 -0.005 43 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.444 +0.082 54 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.679 +0.053 54 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.915 +0.039 54 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.014 -0.002 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.021 -0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.030 -0.002 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.043 -0.003 21 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.059 -0.003 21 0 2 0
29JUN26 4.50 P 0.094 0.094 0.094 0.077 -0.004 21 30 30 +27
29JUN26 4.60 P 0.000 0.000 0.000 0.101 -0.004 21 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.129 -0.004 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.161 -0.004 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.200 -0.004 21 0 0 0
29JUN26 5.00 P 0.217 0.236 0.217 0.243 +0.004 21 34 170 +34
29JUN26 5.25 P 0.000 0.000 0.000 0.374 +0.004 22 0 21 0
29JUN26 5.50 P 0.533 0.533 0.533 0.538 -0.001 22 4 9 +4
29JUN26 5.75 P 0.000 0.000 0.000 0.718 +0.004 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.935 +0.016 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.174 +0.031 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.421 +0.047 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.668 -0.001 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.912 -0.007 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.161 -0.005 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.444 +0.056 43 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.679 +0.038 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.915 +0.024 43 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.071 -0.001 23 0 69 0
29SEP26 4.30 P 0.000 0.000 0.000 0.090 0.000 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.112 -0.001 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.137 0.000 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.167 0.000 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.199 0.000 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.238 +0.001 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.278 +0.001 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.324 +0.001 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.456 +0.002 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.612 +0.003 24 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.792 +0.004 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.993 +0.005 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.213 +0.007 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.442 +0.003 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.668 -0.016 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.912 -0.021 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.161 -0.007 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.444 +0.040 37 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.679 +0.033 38 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.915 +0.024 38 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.097 0.000 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.119 0.000 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.143 0.000 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.171 0.000 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.201 0.000 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.236 +0.001 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.273 0.000 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.314 +0.001 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.360 +0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.487 +0.002 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.637 +0.003 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.806 +0.004 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.994 +0.005 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.213 +0.007 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.442 +0.003 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.668 -0.016 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.912 -0.021 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.161 -0.007 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.444 +0.040 34 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.679 +0.033 35 0 0 0
TOTAL PUT 803 4,556 +582
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.20
30DEC25 5.50 C 0.000 0.000 0.000 6.715 -0.175 165 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.215 -0.100 147 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.715 -0.125 130 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.215 -0.095 114 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.720 -0.130 109 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 4.220 -0.105 95 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.720 -0.095 82 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 3.220 -0.095 70 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.720 -0.120 58 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 2.220 -0.095 47 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.725 -0.125 40 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.235 -0.066 33 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.735 -0.075 21 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.310 -0.090 18 0 239 0
30DEC25 12.50 C 0.000 0.000 0.000 0.090 -0.045 20 0 159 0
30DEC25 13.00 C 0.035 0.035 0.035 0.014 -0.014 20 90 468 +85
30DEC25 13.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
TOTAL CALL 90 1,526 +85
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 74 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 64 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 54 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 45 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 37 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 28 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 0.000 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.013 -0.002 19 0 99 0
30DEC25 12.00 P 0.119 0.119 0.119 0.101 +0.007 19 10 175 +10
30DEC25 12.50 P 0.000 0.000 0.000 0.375 +0.050 20 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 0.820 +0.095 24 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.320 +0.070 34 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.800 +0.070 0 0 45 0
30DEC25 14.50 P 0.000 0.000 0.000 2.300 +0.045 0 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 2.800 +0.070 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.300 +0.080 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.800 +0.080 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.320 +0.065 81 0 0 0
TOTAL PUT 10 761 +10
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 ($0.001) CLOSING PRICE HK$ 12.20
30DEC25 7.75 C 0.000 0.000 0.000 4.470 -0.083 102 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.214 -0.088 84 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.973 -0.088 92 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.715 -0.088 74 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.455 -0.098 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.256 -0.048 93 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.997 -0.057 82 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.754 -0.051 78 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.475 -0.080 57 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.217 -0.086 43 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.756 -0.094 52 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.252 -0.047 38 0 741 0
30DEC25 11.50 C 0.000 0.000 0.000 0.733 -0.096 21 0 2,759 0
30DEC25 12.00 C 0.256 0.322 0.256 0.317 -0.099 19 85 3,182 +40
30DEC25 12.50 C 0.102 0.105 0.084 0.091 -0.049 20 155 2,790 +30
30DEC25 13.00 C 0.032 0.040 0.029 0.015 -0.018 20 163 6,169 -127
30DEC25 13.50 C 0.000 0.000 0.000 0.002 -0.003 21 0 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 527 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 47 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 52 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 56 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.981 -0.080 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.733 -0.106 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.485 -0.106 33 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.256 -0.087 47 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.997 -0.098 39 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.754 -0.093 38 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.492 -0.107 28 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.275 -0.078 36 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.797 -0.070 33 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.266 -0.121 20 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.822 -0.099 19 0 125 0
29JAN26 12.00 C 0.462 0.487 0.462 0.468 -0.092 19 97 556 +24
29JAN26 12.50 C 0.249 0.249 0.249 0.234 -0.095 19 63 718 +63
29JAN26 13.00 C 0.157 0.157 0.157 0.095 -0.067 19 17 987 +2
29JAN26 13.50 C 0.000 0.000 0.000 0.032 -0.039 19 0 1,043 0
29JAN26 14.00 C 0.060 0.060 0.060 0.009 -0.018 19 15 659 0
29JAN26 14.50 C 0.000 0.000 0.000 0.003 -0.007 20 0 531 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 380 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 4.019 -0.083 44 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.792 -0.062 47 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.545 -0.062 45 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.278 -0.083 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.051 -0.075 39 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.781 -0.088 31 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.591 -0.044 38 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.302 -0.075 29 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.807 -0.084 24 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.307 -0.147 18 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.924 -0.073 20 0 40 0
26FEB26 12.00 C 0.000 0.000 0.000 0.610 -0.063 21 0 394 0
26FEB26 12.50 C 0.000 0.000 0.000 0.374 -0.065 21 0 453 0
26FEB26 13.00 C 0.000 0.000 0.000 0.226 -0.040 22 0 315 0
26FEB26 13.50 C 0.164 0.176 0.164 0.119 -0.027 22 133 518 +118
26FEB26 14.00 C 0.124 0.129 0.122 0.058 -0.017 22 120 670 +70
26FEB26 14.50 C 0.000 0.000 0.000 0.027 -0.009 22 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.011 -0.005 22 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 23 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.566 -0.058 50 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.295 -0.083 41 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.044 -0.100 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.792 -0.107 34 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.545 -0.097 32 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.278 -0.118 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.051 -0.101 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.830 -0.089 30 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.591 -0.083 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.302 -0.111 19 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.895 -0.051 26 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.409 -0.125 21 0 98 0
30MAR26 11.50 C 1.003 1.003 1.003 1.054 -0.086 22 5 186 0
30MAR26 12.00 C 0.000 0.000 0.000 0.757 -0.069 22 0 1,448 0
30MAR26 12.50 C 0.526 0.526 0.526 0.521 -0.085 23 2 870 0
30MAR26 13.00 C 0.000 0.000 0.000 0.354 -0.053 23 0 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.232 -0.031 24 0 270 0
30MAR26 14.00 C 0.201 0.201 0.200 0.141 -0.022 24 80 307 +80
30MAR26 14.50 C 0.156 0.156 0.155 0.083 -0.015 24 55 375 +40
30MAR26 15.00 C 0.000 0.000 0.000 0.047 -0.010 24 0 182 0
30MAR26 15.50 C 0.000 0.000 0.000 0.026 -0.006 24 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.014 -0.003 24 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.004 -0.001 24 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 4.101 -0.091 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.792 -0.224 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.545 -0.160 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.373 -0.149 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.116 -0.109 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.895 -0.092 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.591 -0.209 17 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.428 -0.088 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.944 -0.166 22 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.623 -0.067 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.280 -0.100 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 1.032 -0.025 26 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.789 -0.023 26 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.590 -0.040 25 0 386 0
29JUN26 13.50 C 0.000 0.000 0.000 0.434 -0.033 25 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.314 -0.026 25 0 93 0
29JUN26 14.50 C 0.320 0.320 0.320 0.224 -0.020 25 6 10 +6
29JUN26 15.00 C 0.000 0.000 0.000 0.157 -0.015 25 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.109 -0.011 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.074 -0.009 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.050 -0.007 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.034 -0.005 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.023 -0.003 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.105 -0.087 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.868 -0.148 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.572 -0.134 20 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.373 -0.149 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.116 -0.163 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.895 -0.160 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.703 -0.124 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.489 -0.077 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.168 -0.076 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.767 -0.087 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.479 -0.084 27 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.278 -0.109 28 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 1.058 -0.093 28 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.878 -0.076 28 0 922 0
29SEP26 13.50 C 0.000 0.000 0.000 0.702 -0.071 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.581 -0.058 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.465 -0.055 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.374 -0.049 28 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.299 -0.040 28 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.234 -0.039 28 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.188 -0.031 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.147 -0.026 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.115 -0.024 28 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.641 -0.087 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.382 -0.140 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.154 -0.125 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.938 -0.118 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.736 -0.112 24 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.553 -0.106 25 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.218 -0.097 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.919 -0.076 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.652 -0.119 27 0 0 0
30DEC26 12.00 C 1.360 1.360 1.360 1.413 -0.077 27 5 841 +5
30DEC26 12.50 C 0.000 0.000 0.000 1.256 -0.069 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 1.082 -0.061 28 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.903 -0.064 28 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.769 -0.016 28 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.650 -0.041 28 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.540 -0.035 28 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.452 -0.034 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.375 -0.027 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.310 -0.028 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.257 -0.021 28 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.211 -0.022 28 0 0 0
TOTAL CALL 1,001 43,019 +351
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 74 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 69 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 54 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 50 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 45 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 41 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 28 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 3,292 0
30DEC25 11.50 P 0.020 0.020 0.020 0.014 -0.003 19 10 3,625 -10
30DEC25 12.00 P 0.114 0.117 0.114 0.104 +0.002 19 20 683 +20
30DEC25 12.50 P 0.398 0.398 0.339 0.365 +0.020 18 45 1,636 -17
30DEC25 13.00 P 0.000 0.000 0.000 0.817 +0.072 23 0 229 0
30DEC25 13.50 P 1.350 1.350 1.350 1.300 +0.080 0 5 10 -5
30DEC25 14.00 P 0.000 0.000 0.000 1.800 +0.080 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.303 +0.031 43 0 2 0
30DEC25 15.00 P 0.000 0.000 0.000 2.807 +0.087 53 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.300 +0.080 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.800 +0.080 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.300 +0.080 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.800 +0.080 0 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.300 +0.080 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 37 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 29 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 24 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.004 -0.005 20 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.021 -0.012 19 0 244 0
29JAN26 11.50 P 0.084 0.084 0.084 0.078 -0.022 19 5 470 +5
29JAN26 12.00 P 0.231 0.231 0.231 0.220 -0.023 19 8 417 -8
29JAN26 12.50 P 0.491 0.491 0.491 0.500 +0.015 20 35 245 -4
29JAN26 13.00 P 0.000 0.000 0.000 0.882 +0.026 21 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.328 +0.038 23 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.800 +0.080 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.303 +0.031 28 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.809 +0.089 35 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.309 +0.089 39 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.809 +0.089 43 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.300 +0.080 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.809 +0.089 51 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.309 +0.085 55 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 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 0.000 22 0 26 0
26FEB26 10.50 P 0.000 0.000 0.000 0.027 -0.001 22 0 26 0
26FEB26 11.00 P 0.069 0.069 0.048 0.076 +0.002 21 57 137 +57
26FEB26 11.50 P 0.000 0.000 0.000 0.176 +0.008 21 0 222 0
26FEB26 12.00 P 0.311 0.319 0.306 0.347 +0.018 21 60 331 0
26FEB26 12.50 P 0.574 0.574 0.574 0.635 +0.051 23 15 291 +15
26FEB26 13.00 P 0.000 0.000 0.000 0.973 +0.037 23 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.398 +0.099 25 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 1.855 +0.061 27 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.326 +0.038 28 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.809 +0.089 29 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.309 +0.089 33 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.809 +0.089 36 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.301 +0.081 36 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.809 +0.089 43 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.309 +0.085 46 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 0.000 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 0.000 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 0.000 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.019 +0.001 23 0 520 0
30MAR26 10.00 P 0.030 0.030 0.030 0.032 +0.002 24 65 400 +65
30MAR26 10.50 P 0.053 0.053 0.053 0.072 +0.004 23 15 115 -10
30MAR26 11.00 P 0.128 0.128 0.118 0.149 +0.006 23 30 137 0
30MAR26 11.50 P 0.253 0.253 0.235 0.278 +0.013 23 91 2,124 0
30MAR26 12.00 P 0.000 0.000 0.000 0.465 +0.023 23 0 124 0
30MAR26 12.50 P 0.000 0.000 0.000 0.755 +0.066 24 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.063 +0.021 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.435 +0.030 23 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 1.880 +0.041 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.329 +0.041 25 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.809 +0.087 26 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.309 +0.088 29 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.809 +0.089 32 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.301 +0.081 32 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.809 +0.089 38 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.309 +0.085 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.014 +0.001 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.022 +0.002 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.033 +0.002 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.049 +0.004 25 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.070 +0.004 25 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.093 +0.006 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.126 +0.007 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.167 +0.009 25 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.274 +0.013 25 0 42 0
29JUN26 11.00 P 0.361 0.361 0.361 0.420 +0.019 24 65 195 -26
29JUN26 11.50 P 0.000 0.000 0.000 0.613 +0.028 24 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.849 +0.018 24 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.127 +0.007 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.502 +0.049 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.904 +0.112 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.271 +0.087 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.742 +0.097 28 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.187 +0.107 29 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.642 +0.132 30 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.081 +0.102 30 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.501 +0.100 26 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.008 +0.138 29 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.471 +0.110 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.068 -0.004 28 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.086 -0.005 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.111 -0.005 27 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.145 -0.015 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.181 -0.006 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.227 -0.006 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.278 -0.006 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.338 -0.006 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.480 -0.006 27 0 118 0
29SEP26 11.00 P 0.620 0.620 0.620 0.656 -0.003 27 5 140 +5
29SEP26 11.50 P 0.000 0.000 0.000 0.866 0.000 27 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 1.109 -0.028 27 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.409 +0.037 27 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.719 +0.015 27 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.132 +0.071 29 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.443 +0.012 27 0 16 0
29SEP26 14.50 P 0.000 0.000 0.000 2.931 +0.110 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.356 +0.082 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.796 +0.087 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.224 +0.078 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.674 +0.085 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.122 +0.092 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.562 +0.071 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 0.172 +0.002 27 0 10 0
30DEC26 9.00 P 0.000 0.000 0.000 0.213 +0.003 27 0 32 0
30DEC26 9.25 P 0.000 0.000 0.000 0.259 +0.003 27 0 30 0
30DEC26 9.50 P 0.000 0.000 0.000 0.311 +0.005 27 0 4 0
30DEC26 9.75 P 0.320 0.320 0.320 0.372 +0.005 27 2 22 +2
30DEC26 10.00 P 0.000 0.000 0.000 0.436 +0.008 27 0 32 0
30DEC26 10.50 P 0.000 0.000 0.000 0.591 +0.009 27 0 49 0
30DEC26 11.00 P 0.000 0.000 0.000 0.778 +0.012 27 0 21 0
30DEC26 11.50 P 0.000 0.000 0.000 1.014 +0.022 27 0 21 0
30DEC26 12.00 P 0.000 0.000 0.000 1.304 +0.021 28 0 227 0
30DEC26 12.50 P 1.500 1.558 1.500 1.540 +0.033 27 8 104 +4
30DEC26 13.00 P 0.000 0.000 0.000 1.866 +0.031 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.235 +0.061 28 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.622 +0.040 29 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.018 +0.038 29 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.430 +0.041 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.852 +0.049 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.282 +0.052 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.719 +0.055 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.162 +0.057 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.611 +0.060 31 0 0 0
TOTAL PUT 541 22,328 +93
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$ 9.84
30DEC25 5.00 C 0.00 0.00 0.00 4.90 +0.02 199 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.60 -0.04 122 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.39 0.00 167 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.10 -0.04 103 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.85 -0.04 94 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.60 -0.03 85 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.35 -0.04 77 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.10 -0.03 69 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.85 -0.04 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.60 -0.03 52 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.35 -0.04 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.60 -0.04 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.35 -0.04 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.10 -0.04 0 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.85 -0.04 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.62 -0.03 22 0 58 0
30DEC25 9.50 C 0.38 0.38 0.38 0.40 -0.04 21 30 418 -30
30DEC25 9.75 C 0.22 0.23 0.22 0.23 -0.03 21 3 203 0
30DEC25 10.00 C 0.12 0.12 0.12 0.12 -0.02 22 3 1,001 -2
30DEC25 10.50 C 0.03 0.03 0.03 0.02 -0.01 23 53 2,185 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 993 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.37 -0.04 28 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.15 -0.02 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.38 -0.06 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.19 -0.02 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.92 -0.06 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.42 -0.03 25 0 29 0
29JAN26 10.00 C 0.30 0.30 0.29 0.30 -0.02 25 5 528 +5
29JAN26 10.50 C 0.15 0.15 0.15 0.14 -0.02 26 4 994 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 1,066 0
29JAN26 11.50 C 0.05 0.05 0.05 0.02 -0.01 26 150 800 -59
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 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 60 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.39 -0.04 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.15 -0.04 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.94 -0.04 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.62 -0.12 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.40 -0.08 17 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.21 -0.06 24 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.00 -0.06 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.83 -0.05 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.54 -0.02 26 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 15 0
26FEB26 10.50 C 0.00 0.00 0.00 0.25 -0.02 27 0 32 0
26FEB26 11.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 60 0
26FEB26 11.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 54 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 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 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.92 +0.01 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.66 0.00 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.39 -0.02 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.18 +0.01 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.69 +0.02 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.19 +0.01 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.99 +0.05 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.41 -0.11 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.20 -0.04 30 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.94 -0.06 25 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.79 +0.05 33 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.58 +0.02 32 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.37 +0.01 31 0 25 0
30MAR26 9.00 C 1.16 1.16 1.16 1.18 +0.02 30 1 79 +1
30MAR26 9.25 C 0.00 0.00 0.00 1.01 +0.02 30 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.83 -0.01 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.69 -0.01 28 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.56 -0.04 28 0 34 0
30MAR26 10.50 C 0.39 0.39 0.39 0.39 -0.03 29 75 194 +75
30MAR26 11.00 C 0.28 0.28 0.28 0.25 -0.02 29 75 163 +41
30MAR26 11.50 C 0.20 0.20 0.20 0.15 -0.02 28 30 127 +30
30MAR26 12.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 267 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 285 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.44 +0.02 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.20 +0.02 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.95 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.71 +0.01 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.47 +0.01 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 0.00 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.99 -0.05 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.77 +0.02 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.53 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 0.00 32 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.09 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.87 -0.03 29 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.68 -0.02 29 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.50 -0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.33 -0.02 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.19 -0.01 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.07 -0.02 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.94 -0.02 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.02 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.64 0.00 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.48 -0.01 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.35 -0.01 31 0 130 0
29JUN26 12.00 C 0.32 0.32 0.32 0.26 0.00 31 40 56 +32
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 0.00 31 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 0.00 32 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 32 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 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 3.24 +0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.00 -0.04 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.79 +0.01 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.56 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.35 +0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 -0.02 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 -0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.77 -0.03 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 -0.03 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 -0.03 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 -0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.24 +0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 0.00 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 -0.01 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.54 0.00 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.01 33 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 0.00 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 32 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 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.56 -0.03 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.35 -0.05 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.05 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 -0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.71 -0.05 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.57 -0.05 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.45 -0.04 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.05 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.04 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 -0.04 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 -0.02 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.04 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.04 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.02 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 6 0
TOTAL CALL 469 14,451 +93
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 579 0
30DEC25 9.75 P 0.13 0.13 0.13 0.13 +0.01 22 2 273 +2
30DEC25 10.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 695 0
30DEC25 10.50 P 0.70 0.70 0.70 0.69 +0.04 28 1 1,263 +1
30DEC25 11.00 P 0.00 0.00 0.00 1.19 +0.04 41 0 456 0
30DEC25 11.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 144 -96
30DEC25 12.00 P 0.00 0.00 0.00 2.19 +0.06 64 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.69 0.00 74 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.18 +0.05 78 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.69 +0.07 92 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.19 +0.07 100 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.69 +0.07 123 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.16 +0.04 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.72 +0.10 150 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 52 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 0.00 26 0 140 0
29JAN26 9.25 P 0.00 0.00 0.00 0.12 0.00 25 0 164 0
29JAN26 9.50 P 0.00 0.00 0.00 0.19 0.00 25 0 232 0
29JAN26 9.75 P 0.00 0.00 0.00 0.30 +0.01 26 0 77 0
29JAN26 10.00 P 0.00 0.00 0.00 0.42 0.00 25 0 548 0
29JAN26 10.50 P 0.00 0.00 0.00 0.77 +0.01 26 0 951 0
29JAN26 11.00 P 0.00 0.00 0.00 1.22 +0.03 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.69 +0.02 33 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.19 +0.05 40 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.74 +0.05 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.18 +0.04 49 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.73 +0.09 65 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.28 +0.16 78 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.73 +0.10 75 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.22 +0.09 78 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.73 +0.11 85 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.23 +0.10 89 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.73 +0.11 93 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
26FEB26 8.75 P 0.09 0.09 0.09 0.09 0.00 27 30 96 +15
26FEB26 9.00 P 0.14 0.14 0.14 0.14 +0.01 27 80 206 +80
26FEB26 9.25 P 0.00 0.00 0.00 0.20 0.00 26 0 30 0
26FEB26 9.50 P 0.28 0.28 0.28 0.29 +0.01 26 4 50 +4
26FEB26 9.75 P 0.00 0.00 0.00 0.40 +0.01 26 0 25 0
26FEB26 10.00 P 0.52 0.52 0.52 0.53 +0.01 26 5 47 +5
26FEB26 10.50 P 0.00 0.00 0.00 0.85 0.00 26 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.23 -0.02 25 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.73 +0.04 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.20 +0.06 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.74 +0.05 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.19 +0.05 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.73 +0.08 53 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.28 +0.14 63 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.73 +0.10 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.22 +0.09 64 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.73 +0.09 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.23 +0.09 72 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.73 +0.09 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 12 0
30MAR26 8.00 P 0.05 0.05 0.05 0.05 0.00 28 2 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 28 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 0.00 28 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 0.00 28 0 66 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 0.00 28 0 116 0
30MAR26 9.25 P 0.30 0.31 0.30 0.30 0.00 28 7 373 +7
30MAR26 9.50 P 0.00 0.00 0.00 0.40 +0.01 28 0 352 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 +0.01 28 0 27 0
30MAR26 10.00 P 0.65 0.65 0.65 0.66 +0.02 29 5 664 +5
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 28 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.36 +0.02 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.73 -0.03 28 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.20 -0.01 30 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.74 +0.05 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.24 +0.09 42 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.73 +0.08 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.28 +0.14 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.73 +0.10 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.22 +0.08 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.73 +0.09 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.23 +0.08 62 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.73 +0.09 65 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 0.05 +0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 30 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 +0.01 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 +0.02 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.45 +0.02 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 +0.02 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 +0.02 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.02 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 +0.04 31 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 +0.03 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.39 0.00 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 0.00 30 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 +0.05 31 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 +0.04 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 +0.02 33 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.93 +0.03 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.38 +0.01 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.88 +0.03 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.35 0.00 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.83 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.29 -0.01 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 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 0.00 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 0.00 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 +0.01 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 +0.01 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 +0.01 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 0.00 31 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.98 -0.01 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 0.00 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 0.00 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.03 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.38 +0.03 35 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 +0.04 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.21 +0.03 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.66 +0.04 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.11 +0.04 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.57 +0.03 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.03 +0.02 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 +0.02 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.97 0.00 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.44 +0.01 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.90 -0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.01 32 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.01 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 0.00 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 -0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 0.00 32 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 1.74 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.09 0.00 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.86 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 +0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.71 +0.02 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.16 +0.02 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 +0.02 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.09 +0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.56 +0.03 39 0 0 0
TOTAL PUT 136 15,619 +23
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$ 15.30
30DEC25 7.75 C 0.00 0.00 0.00 7.56 -0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.31 -0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.81 -0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.56 -0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.31 -0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.56 -0.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.81 -0.10 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.81 -0.10 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.32 -0.09 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.82 -0.09 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.32 -0.09 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.83 -0.09 33 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.36 -0.09 33 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.94 -0.07 33 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 0.59 -0.05 33 0 82 0
30DEC25 15.50 C 0.42 0.42 0.42 0.34 -0.02 34 18 459 -18
30DEC25 16.00 C 0.27 0.27 0.23 0.16 -0.04 32 5 202 -3
30DEC25 16.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 363 0
30DEC25 17.00 C 0.04 0.04 0.04 0.04 0.00 35 2 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 561 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 643 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 10 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 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 99 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.84 -0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.35 -0.09 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.86 -0.09 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.37 -0.10 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.91 -0.08 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.46 -0.08 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.04 -0.08 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.66 -0.07 39 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.32 -0.06 39 0 39 0
29JAN26 15.00 C 0.00 0.00 0.00 1.05 0.00 40 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 0.80 -0.02 40 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.59 -0.05 39 0 62 0
29JAN26 16.50 C 0.00 0.00 0.00 0.43 -0.04 39 0 139 0
29JAN26 17.00 C 0.41 0.41 0.40 0.31 -0.03 39 8 275 0
29JAN26 17.50 C 0.00 0.00 0.00 0.21 -0.03 39 0 1,150 0
29JAN26 18.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 1,049 0
29JAN26 18.50 C 0.17 0.17 0.17 0.10 -0.01 39 24 423 +14
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 147 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 0.00 40 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.88 -0.09 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.39 -0.09 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.92 -0.09 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.46 -0.08 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.01 -0.09 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.60 -0.08 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.21 -0.08 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.85 -0.08 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.54 -0.01 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.27 -0.01 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.04 -0.02 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.83 -0.05 39 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.65 -0.05 39 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 427 0
26FEB26 17.50 C 0.00 0.00 0.00 0.39 -0.03 39 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 157 0
26FEB26 18.50 C 0.31 0.31 0.31 0.22 -0.02 39 2 97 -2
26FEB26 19.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 0.00 39 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.62 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.37 -0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.13 -0.09 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.88 -0.09 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.63 -0.10 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.39 -0.09 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.14 -0.10 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.89 -0.11 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.65 -0.11 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.41 -0.11 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.93 -0.12 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.46 -0.13 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.00 -0.15 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.56 -0.16 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.15 -0.17 39 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.75 -0.19 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.39 -0.20 38 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 -0.21 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.75 -0.22 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.48 -0.22 38 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.24 -0.22 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.03 -0.22 38 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.85 -0.24 38 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 0.70 -0.22 38 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.57 -0.21 38 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.46 -0.19 38 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.37 -0.17 38 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.30 -0.14 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.24 -0.12 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.19 -0.11 39 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 -0.09 38 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.11 -0.16 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.68 -0.18 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.27 -0.19 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.88 -0.20 39 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.50 -0.23 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.15 -0.24 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.83 -0.25 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.53 -0.25 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.25 -0.26 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.99 -0.27 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.76 -0.27 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.55 -0.27 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.36 -0.27 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.19 -0.26 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.04 -0.25 38 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 0.91 -0.24 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.79 -0.23 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.68 -0.23 38 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 -0.21 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.51 -0.20 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 -0.17 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.15 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 -0.12 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.11 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.09 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.07 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.32 -0.20 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.92 -0.21 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.53 -0.24 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.25 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 -0.26 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.50 -0.27 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 -0.28 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 -0.30 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.65 -0.30 38 0 100 0
29SEP26 15.00 C 0.00 0.00 0.00 2.40 -0.31 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.18 -0.31 38 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 -0.31 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.31 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.60 -0.31 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.44 -0.30 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.30 -0.29 38 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.17 -0.28 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 -0.28 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.94 -0.27 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.26 38 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.24 38 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 -0.22 38 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.20 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.18 38 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.16 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.14 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.12 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.11 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.09 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 -0.23 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.15 -0.24 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 -0.27 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 -0.28 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.12 -0.29 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.81 -0.30 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 -0.32 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.25 -0.32 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.99 -0.34 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.76 -0.33 38 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 2.54 -0.34 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 -0.34 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.14 -0.34 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.96 -0.35 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 -0.34 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.65 -0.33 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 -0.33 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 -0.33 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 -0.32 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.15 -0.32 38 0 1 0
TOTAL CALL 69 15,258 -9
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC25 14.00 P 0.03 0.04 0.03 0.04 0.00 32 14 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 105 0
30DEC25 15.00 P 0.20 0.23 0.20 0.26 +0.03 32 3 671 -1
30DEC25 15.50 P 0.00 0.00 0.00 0.50 +0.03 32 0 342 0
30DEC25 16.00 P 0.78 0.78 0.69 0.85 +0.07 33 4 566 -4
30DEC25 16.50 P 0.00 0.00 0.00 1.26 +0.08 33 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.72 +0.09 34 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.20 +0.09 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.70 +0.09 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.20 +0.09 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 3.70 +0.09 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.20 +0.09 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.70 +0.09 0 0 231 0
30DEC25 21.00 P 0.00 0.00 0.00 5.70 +0.09 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.70 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.70 +0.09 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.70 +0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.70 +0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.70 +0.09 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.70 +0.09 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.70 +0.09 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.70 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 40 0
29JAN26 13.00 P 0.10 0.10 0.10 0.10 +0.01 38 26 56 -6
29JAN26 13.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 596 0
29JAN26 14.50 P 0.36 0.36 0.36 0.45 +0.03 38 10 877 +5
29JAN26 15.00 P 0.61 0.61 0.61 0.65 +0.03 38 5 364 0
29JAN26 15.50 P 0.90 0.90 0.90 0.90 +0.01 38 1 86 +1
29JAN26 16.00 P 1.14 1.14 1.14 1.21 +0.04 38 2 59 +2
29JAN26 16.50 P 0.00 0.00 0.00 1.57 +0.06 39 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.94 +0.06 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.36 +0.08 39 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.79 +0.07 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.25 +0.08 39 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.72 +0.08 38 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 4.21 +0.09 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.70 +0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.70 +0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.70 +0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.70 +0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.32 +0.02 38 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.46 +0.03 38 0 44 0
26FEB26 14.50 P 0.00 0.00 0.00 0.63 +0.03 38 0 17 0
26FEB26 15.00 P 0.81 0.81 0.81 0.84 +0.03 37 1 89 +1
26FEB26 15.50 P 0.00 0.00 0.00 1.09 0.00 37 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.40 -0.01 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.75 +0.06 39 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.10 +0.06 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.49 +0.06 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.91 +0.07 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.34 +0.08 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.79 +0.08 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.25 +0.08 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.73 +0.09 39 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.70 +0.09 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.70 +0.09 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.70 +0.09 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 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.05 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.16 -0.06 39 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 -0.08 38 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.34 -0.08 39 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.47 -0.09 38 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.63 -0.10 38 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.83 -0.10 38 0 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.06 -0.10 38 0 3,001 0
30MAR26 15.50 P 0.00 0.00 0.00 1.32 -0.13 38 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.60 -0.13 38 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 1.93 -0.11 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.27 -0.10 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.64 -0.09 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.04 -0.07 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.45 -0.05 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 -0.04 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.32 -0.02 38 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.78 -0.01 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.73 +0.03 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.70 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.70 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.70 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.70 +0.09 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.70 +0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.70 +0.09 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.70 +0.09 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.70 +0.09 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.70 +0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.08 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.10 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.11 38 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.13 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.15 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 -0.15 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.00 -0.17 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.22 -0.17 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 -0.18 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.73 -0.17 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.01 -0.18 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 -0.17 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.65 -0.17 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 -0.15 38 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.36 -0.15 38 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.75 -0.13 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.15 -0.12 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.56 -0.10 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.98 -0.09 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.86 -0.06 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.78 -0.03 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.71 +0.04 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.70 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.70 +0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.70 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.70 +0.09 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.70 +0.09 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.70 +0.09 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.70 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.11 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.12 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.14 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.15 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.17 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 -0.18 38 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 -0.20 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 -0.20 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 -0.21 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.21 38 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 -0.22 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.22 38 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.62 -0.21 38 0 100 0
29SEP26 17.00 P 0.00 0.00 0.00 2.95 -0.21 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 -0.21 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.64 -0.19 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.01 -0.19 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.39 -0.18 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.78 -0.16 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.19 -0.15 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.03 -0.12 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 -0.10 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.82 -0.06 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.76 -0.03 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.72 0.00 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.70 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.70 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.70 +0.08 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.70 +0.09 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.14 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 -0.15 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.16 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 -0.19 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.20 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.21 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 -0.23 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 -0.23 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.77 -0.24 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 -0.24 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.24 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.58 -0.25 38 0 100 0
30DEC26 16.50 P 0.00 0.00 0.00 2.87 -0.26 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 -0.24 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.53 -0.24 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.87 -0.24 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 -0.22 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.60 -0.23 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.98 -0.22 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.38 -0.19 38 0 1 0
TOTAL PUT 66 14,145 -2
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$ 34.46
30DEC25 9.75 C 0.00 0.00 0.00 25.11 +0.28 407 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 24.47 +0.03 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.10 +0.21 308 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 23.46 +0.12 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 23.32 +0.32 348 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 22.83 +0.49 337 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.31 +0.33 321 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 21.70 +0.28 285 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.37 +0.48 310 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 20.82 +0.40 290 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 20.38 +0.53 291 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 19.67 +0.12 239 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.98 +0.14 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 18.48 +0.10 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.10 +0.25 196 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.48 +0.05 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.98 -0.05 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 16.87 +0.52 225 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 16.35 +0.41 214 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 15.48 +0.13 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 15.11 -0.04 158 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 14.49 -0.18 96 0 96 0
30DEC25 21.00 C 13.25 13.25 13.25 13.49 -0.05 84 10 28 0
30DEC25 22.00 C 0.00 0.00 0.00 12.48 +0.07 0 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 11.49 +0.13 52 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 10.48 +0.12 0 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 9.51 +0.15 70 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 8.48 -0.07 0 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 7.49 -0.09 0 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 6.50 +0.05 39 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 5.51 +0.13 38 0 672 0
30DEC25 30.00 C 4.42 4.42 4.32 4.68 +0.31 55 2 857 -2
30DEC25 31.00 C 0.00 0.00 0.00 3.65 +0.04 42 0 472 0
30DEC25 32.00 C 2.66 2.69 2.66 2.75 +0.10 39 6 880 -6
30DEC25 33.00 C 1.73 1.73 1.73 1.98 +0.06 39 10 779 -10
30DEC25 34.00 C 1.20 1.48 1.00 1.40 +0.08 40 52 1,146 +10
30DEC25 35.00 C 0.92 1.00 0.63 0.90 +0.02 40 120 1,219 +28
30DEC25 36.00 C 0.39 0.64 0.37 0.54 0.00 39 305 2,164 +148
30DEC25 37.00 C 0.29 0.38 0.23 0.31 0.00 39 61 712 +7
30DEC25 38.00 C 0.21 0.21 0.20 0.16 -0.01 39 13 708 -9
30DEC25 39.00 C 0.11 0.11 0.11 0.08 -0.01 39 1 767 0
30DEC25 40.00 C 0.06 0.06 0.06 0.04 0.00 39 23 747 -3
30DEC25 41.00 C 0.03 0.03 0.03 0.02 0.00 40 20 443 +20
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 13.87 +0.33 100 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.48 -0.12 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.53 +0.12 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 10.53 +0.07 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.65 -0.03 53 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 8.85 +0.26 62 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 7.86 +0.16 55 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 6.78 +0.04 45 0 40 0
29JAN26 29.00 C 0.00 0.00 0.00 5.97 +0.45 47 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 4.92 -0.08 39 0 74 0
29JAN26 31.00 C 0.00 0.00 0.00 4.28 +0.33 43 0 194 0
29JAN26 32.00 C 0.00 0.00 0.00 3.46 +0.10 40 0 240 0
29JAN26 33.00 C 0.00 0.00 0.00 2.78 +0.04 39 0 275 0
29JAN26 34.00 C 1.87 2.35 1.87 2.23 +0.06 40 65 287 +13
29JAN26 35.00 C 1.60 1.84 1.54 1.78 +0.09 40 25 524 +13
29JAN26 36.00 C 1.38 1.47 1.30 1.39 +0.02 40 10 536 0
29JAN26 37.00 C 0.86 1.11 0.86 1.06 +0.01 40 3 1,048 +1
29JAN26 38.00 C 0.89 0.89 0.77 0.79 0.00 40 9 457 -1
29JAN26 39.00 C 0.65 0.65 0.65 0.58 0.00 40 10 227 +1
29JAN26 40.00 C 0.45 0.55 0.45 0.42 0.00 40 21 232 +4
29JAN26 41.00 C 0.41 0.41 0.41 0.30 0.00 40 15 660 0
29JAN26 42.00 C 0.27 0.27 0.27 0.21 -0.01 40 15 62 +15
29JAN26 43.00 C 0.00 0.00 0.00 0.15 0.00 40 0 638 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 735 0
29JAN26 45.00 C 0.12 0.12 0.12 0.07 0.00 40 52 500 +52
26FEB26 21.00 C 0.00 0.00 0.00 13.96 +0.36 81 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.68 +0.04 54 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 11.95 +0.28 67 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.96 +0.25 62 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 9.97 +0.29 57 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 8.85 +0.07 46 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 7.92 +0.13 44 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 7.02 +0.02 42 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 6.29 +0.12 44 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 5.15 -0.22 35 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 4.52 -0.07 38 0 95 0
26FEB26 32.00 C 0.00 0.00 0.00 3.79 +0.04 37 0 209 0
26FEB26 33.00 C 3.31 3.43 3.31 3.30 +0.08 39 10 751 0
26FEB26 34.00 C 2.86 2.86 2.86 2.79 +0.05 40 1 165 0
26FEB26 35.00 C 2.31 2.31 2.31 2.31 +0.03 39 15 89 0
26FEB26 36.00 C 2.01 2.01 1.93 1.93 +0.03 40 3 1,040 +2
26FEB26 37.00 C 1.65 1.65 1.61 1.58 0.00 40 31 89 +16
26FEB26 38.00 C 1.33 1.33 1.33 1.27 -0.01 40 15 75 0
26FEB26 39.00 C 1.01 1.01 1.01 1.02 -0.01 40 2 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.81 -0.01 40 0 132 0
26FEB26 41.00 C 0.00 0.00 0.00 0.63 -0.02 40 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.50 -0.01 40 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 24.55 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.36 +0.45 138 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.87 +0.45 134 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.32 +0.12 124 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.87 +0.37 124 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.34 +0.36 116 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.98 +0.56 123 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.38 +0.38 111 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.82 +0.25 102 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.41 +0.31 105 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.67 +0.12 77 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.40 +0.39 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.89 +0.37 92 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.10 0.00 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.90 +0.47 86 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 17.46 +0.43 86 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.87 +0.16 77 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.47 +0.43 80 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.94 +0.30 75 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 15.49 +0.34 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.71 +0.04 52 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 13.96 +0.19 65 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 13.00 +0.36 61 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 12.09 +0.40 60 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 11.11 +0.35 55 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.97 +0.14 45 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 9.00 +0.05 41 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.16 +0.02 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.19 -0.12 38 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 6.69 +0.32 44 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 5.93 +0.13 43 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 5.23 +0.15 43 0 51 0
30MAR26 32.00 C 4.50 4.50 4.50 4.46 +0.20 40 1 69 0
30MAR26 33.00 C 3.84 3.84 3.66 3.86 +0.02 40 30 299 +2
30MAR26 34.00 C 3.35 3.35 3.35 3.37 +0.06 40 1 1,215 0
30MAR26 35.00 C 0.00 0.00 0.00 2.91 +0.05 40 4 928 +4
30MAR26 36.00 C 0.00 0.00 0.00 2.55 +0.04 41 4 287 0
30MAR26 37.00 C 0.00 0.00 0.00 2.17 +0.04 41 0 29 0
30MAR26 38.00 C 1.86 1.86 1.86 1.84 +0.02 41 2 532 +2
30MAR26 39.00 C 0.00 0.00 0.00 1.55 +0.02 41 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 1.30 +0.01 41 0 23 0
30MAR26 41.00 C 0.00 0.00 0.00 1.08 0.00 41 0 5 0
30MAR26 42.00 C 1.10 1.10 1.10 0.90 0.00 41 1 16 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.75 0.00 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 0.00 41 0 49 0
30MAR26 45.00 C 0.61 0.64 0.61 0.51 0.00 41 4 1,131 +4
29JUN26 13.00 C 0.00 0.00 0.00 21.98 +0.32 92 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 21.38 +0.33 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.92 +0.23 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.41 +0.31 77 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.76 +0.15 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.40 +0.39 70 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.89 +0.25 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.32 +0.20 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.90 +0.26 62 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.49 +0.40 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.87 +0.16 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.47 +0.28 58 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 15.94 +0.23 54 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.58 +0.36 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.91 +0.13 48 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 14.02 +0.23 49 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.12 +0.25 48 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 12.18 +0.17 46 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.27 +0.14 44 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 10.40 +0.14 43 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 9.69 +0.23 44 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 8.76 0.00 41 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 8.00 +0.08 41 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 7.24 +0.04 40 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 6.62 +0.02 41 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 6.03 +0.07 41 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 5.41 +0.08 40 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.91 +0.10 40 0 41 0
29JUN26 34.00 C 4.53 4.53 4.53 4.41 +0.12 40 1 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.96 +0.20 40 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.58 +0.13 41 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 3.21 +0.12 41 0 16 0
29JUN26 38.00 C 0.00 0.00 0.00 2.85 +0.12 40 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.54 +0.11 40 0 109 0
29JUN26 40.00 C 2.38 2.38 2.38 2.25 +0.11 40 2 57 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.99 +0.09 40 0 0 0
29JUN26 42.00 C 1.95 1.95 1.95 1.77 +0.09 40 2 21 +2
29JUN26 43.00 C 0.00 0.00 0.00 1.55 +0.09 40 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.38 +0.08 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.21 +0.08 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 16.87 +0.13 46 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 16.47 +0.16 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.95 +0.15 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.58 +0.23 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.06 +0.27 46 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 14.02 +0.04 40 0 1 0
29SEP26 22.00 C 13.42 13.42 13.42 13.12 0.00 40 1 19 -1
29SEP26 23.00 C 0.00 0.00 0.00 12.41 +0.18 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.52 +0.07 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.73 +0.08 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.04 +0.15 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.25 +0.14 40 0 0 0
29SEP26 28.00 C 8.26 8.26 8.26 8.57 +0.10 40 10 20 +10
29SEP26 29.00 C 0.00 0.00 0.00 7.89 +0.08 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 7.29 +0.06 40 0 1,350 0
29SEP26 31.00 C 0.00 0.00 0.00 6.71 +0.10 39 2 6 +2
29SEP26 32.00 C 0.00 0.00 0.00 6.18 +0.07 39 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 5.65 +0.03 39 2 50 -2
29SEP26 34.00 C 0.00 0.00 0.00 5.21 +0.03 39 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 4.81 +0.03 40 0 523 0
29SEP26 36.00 C 0.00 0.00 0.00 4.42 +0.03 40 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 4.09 +0.07 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.74 +0.03 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.41 +0.04 40 0 77 0
29SEP26 40.00 C 3.20 3.22 3.20 3.12 +0.11 40 24 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.84 +0.02 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.57 +0.03 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.35 +0.02 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 2.14 +0.02 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.93 +0.02 40 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 13.52 +0.16 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.80 +0.25 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.99 +0.22 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.18 +0.16 39 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 10.48 +0.18 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.81 +0.18 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.98 -0.05 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 +0.06 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.84 +0.06 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.30 +0.08 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.80 +0.07 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.32 +0.07 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.84 -0.03 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.45 +0.04 38 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 5.05 0.00 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.72 +0.10 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.48 +0.18 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.08 +0.06 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.83 +0.23 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.56 +0.15 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.30 +0.06 39 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 +0.14 39 0 0 0
TOTAL CALL 1,016 39,144 +324
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 234 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 221 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 213 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 205 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 190 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 183 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 170 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 158 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 152 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,893 0
30DEC25 26.00 P 0.02 0.02 0.02 0.01 0.00 58 1 651 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 691 0
30DEC25 28.00 P 0.02 0.02 0.02 0.01 0.00 44 43 1,167 -3
30DEC25 29.00 P 0.03 0.03 0.03 0.02 0.00 42 30 4,374 0
30DEC25 30.00 P 0.07 0.07 0.05 0.05 -0.01 40 62 2,037 -8
30DEC25 31.00 P 0.10 0.16 0.10 0.11 -0.03 39 154 1,701 +85
30DEC25 32.00 P 0.35 0.35 0.22 0.24 -0.05 39 99 815 +23
30DEC25 33.00 P 0.55 0.66 0.42 0.47 -0.08 38 136 923 +24
30DEC25 34.00 P 1.12 1.12 0.78 0.83 -0.12 38 76 363 +21
30DEC25 35.00 P 1.35 1.38 1.35 1.34 -0.14 38 35 1,029 0
30DEC25 36.00 P 0.00 0.00 0.00 2.01 -0.11 38 0 58 0
30DEC25 37.00 P 0.00 0.00 0.00 2.80 -0.22 39 0 143 0
30DEC25 38.00 P 0.00 0.00 0.00 3.67 -0.24 39 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 4.59 -0.16 39 0 42 0
30DEC25 40.00 P 0.00 0.00 0.00 5.56 -0.13 40 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.55 -0.13 43 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.54 -0.14 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.54 -0.14 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.54 -0.14 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.54 -0.38 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29JAN26 25.00 P 0.04 0.04 0.04 0.02 0.00 41 8 569 -8
29JAN26 26.00 P 0.00 0.00 0.00 0.04 0.00 41 0 334 0
29JAN26 27.00 P 0.07 0.07 0.07 0.07 -0.01 40 2 233 -2
29JAN26 28.00 P 0.14 0.15 0.14 0.13 -0.02 40 39 485 +34
29JAN26 29.00 P 0.23 0.28 0.23 0.23 -0.03 40 46 635 -5
29JAN26 30.00 P 0.38 0.47 0.34 0.36 -0.05 39 40 675 +22
29JAN26 31.00 P 0.62 0.64 0.54 0.56 -0.05 39 8 518 +2
29JAN26 32.00 P 0.80 0.94 0.80 0.83 -0.06 39 12 384 -6
29JAN26 33.00 P 1.43 1.44 1.43 1.17 -0.09 39 6 129 +4
29JAN26 34.00 P 1.61 1.61 1.59 1.65 -0.11 40 12 270 0
29JAN26 35.00 P 2.12 2.17 2.12 2.14 -0.13 39 16 386 -16
29JAN26 36.00 P 0.00 0.00 0.00 2.82 -0.05 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 3.46 -0.16 40 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 4.21 -0.17 40 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 4.84 -0.19 35 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.84 -0.31 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.77 0.00 41 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 7.65 -0.13 40 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 8.60 -0.37 40 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.56 -0.39 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.55 -0.37 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 40 0 88 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 159 0
26FEB26 27.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 163 0
26FEB26 28.00 P 0.34 0.34 0.34 0.31 -0.05 39 19 466 0
26FEB26 29.00 P 0.52 0.52 0.47 0.47 -0.03 39 16 455 +14
26FEB26 30.00 P 0.68 0.68 0.65 0.66 -0.05 39 16 621 +4
26FEB26 31.00 P 0.90 0.94 0.90 0.91 -0.07 39 12 478 +12
26FEB26 32.00 P 1.28 1.46 1.20 1.24 -0.06 39 35 458 -3
26FEB26 33.00 P 1.56 1.86 1.56 1.62 -0.12 39 30 432 0
26FEB26 34.00 P 0.00 0.00 0.00 2.09 -0.10 39 0 166 0
26FEB26 35.00 P 2.76 2.76 2.76 2.62 -0.14 39 2 47 +2
26FEB26 36.00 P 0.00 0.00 0.00 3.22 -0.15 39 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 3.75 -0.13 37 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.56 -0.30 39 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.43 +0.04 41 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 6.10 -0.28 39 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.11 +0.08 42 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.78 -0.45 37 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 9.01 +0.04 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 185 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 70 0
30MAR26 27.00 P 0.43 0.45 0.43 0.42 -0.03 41 116 197 -17
30MAR26 28.00 P 0.59 0.66 0.57 0.59 -0.02 41 9 418 +1
30MAR26 29.00 P 0.76 0.90 0.76 0.79 -0.03 40 7 417 +6
30MAR26 30.00 P 0.99 1.00 0.99 1.03 -0.04 40 2 2,252 0
30MAR26 31.00 P 0.00 0.00 0.00 1.32 -0.06 40 0 481 0
30MAR26 32.00 P 0.00 0.00 0.00 1.68 -0.07 40 0 337 0
30MAR26 33.00 P 0.00 0.00 0.00 2.06 -0.15 39 0 192 0
30MAR26 34.00 P 2.71 2.71 2.71 2.58 -0.10 40 2 61 0
30MAR26 35.00 P 0.00 0.00 0.00 3.12 -0.11 40 0 134 0
30MAR26 36.00 P 0.00 0.00 0.00 3.71 -0.15 40 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 4.36 -0.15 40 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 5.17 -0.13 42 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 5.59 -0.30 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.71 -0.04 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.15 -0.21 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.26 -0.15 42 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 9.10 +0.08 42 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 9.87 -0.16 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.58 -0.34 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 0.00 39 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 0.00 40 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.01 40 0 32 0
29JUN26 24.00 P 0.52 0.52 0.52 0.43 +0.01 40 6 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 +0.01 40 0 1,203 0
29JUN26 26.00 P 0.80 0.80 0.80 0.74 -0.03 39 3 95 -3
29JUN26 27.00 P 1.00 1.00 1.00 0.99 0.00 40 15 251 0
29JUN26 28.00 P 1.24 1.24 1.24 1.26 0.00 40 20 88 +5
29JUN26 29.00 P 0.00 0.00 0.00 1.51 -0.06 39 0 136 0
29JUN26 30.00 P 0.00 0.00 0.00 1.83 -0.09 39 0 1,882 0
29JUN26 31.00 P 0.00 0.00 0.00 2.21 -0.10 39 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.62 -0.10 39 0 89 0
29JUN26 33.00 P 0.00 0.00 0.00 3.09 -0.13 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 3.54 -0.15 38 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.16 -0.09 39 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.75 -0.16 39 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 5.38 -0.13 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.06 -0.12 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.77 -0.14 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.51 -0.12 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.13 -0.12 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.89 -0.36 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.80 -0.23 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.70 -0.09 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.50 -0.31 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 0.00 40 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 -0.03 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 -0.03 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 -0.03 40 0 34 0
29SEP26 26.00 P 1.14 1.14 1.14 1.17 -0.08 39 5 11 +4
29SEP26 27.00 P 0.00 0.00 0.00 1.42 -0.11 39 0 21 0
29SEP26 28.00 P 1.78 1.81 1.78 1.80 -0.04 40 21 71 +20
29SEP26 29.00 P 2.23 2.23 2.13 2.10 -0.09 39 16 17 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.45 -0.04 39 10 936 0
29SEP26 31.00 P 0.00 0.00 0.00 2.85 -0.12 39 10 1,360 +10
29SEP26 32.00 P 0.00 0.00 0.00 3.32 -0.11 39 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.81 -0.11 39 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 4.32 -0.07 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.84 -0.09 39 0 921 0
29SEP26 36.00 P 0.00 0.00 0.00 5.42 -0.19 39 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.08 -0.18 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.73 -0.17 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.45 -0.15 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.19 -0.18 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.94 -0.12 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.70 -0.16 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.49 -0.13 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.29 -0.11 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.15 -0.07 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.01 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.02 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.02 39 0 0 0
30DEC26 25.00 P 1.38 1.38 1.38 1.27 -0.04 39 10 28 0
30DEC26 26.00 P 1.46 1.46 1.46 1.47 -0.10 38 10 10 +10
30DEC26 27.00 P 0.00 0.00 0.00 1.80 -0.07 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.11 -0.08 38 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 2.47 -0.08 38 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.84 -0.11 38 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.29 -0.09 38 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 3.75 -0.10 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.25 -0.11 38 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 4.79 -0.10 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.29 -0.19 38 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.03 -0.06 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.60 -0.14 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.24 -0.15 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.93 -0.17 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.74 -0.07 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.37 -0.18 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.17 -0.14 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.84 -0.23 39 0 0 0
TOTAL PUT 1,217 50,851 +247
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$ 11.32
30DEC25 8.25 C 0.00 0.00 0.00 3.08 +0.20 0 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.85 +0.21 76 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.58 +0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.33 +0.21 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.13 +0.25 69 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.86 +0.23 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.61 +0.21 48 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.36 +0.19 41 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.90 +0.18 37 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.49 +0.13 32 0 3 0
30DEC25 11.50 C 0.31 0.31 0.29 0.21 +0.05 30 19 607 -1
30DEC25 12.00 C 0.05 0.15 0.05 0.08 +0.03 32 22 359 -5
30DEC25 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 179 0
30DEC25 13.00 C 0.02 0.02 0.02 0.01 0.00 35 1 131 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 51 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.86 +0.16 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.65 +0.22 48 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.41 +0.29 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.17 +0.20 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.94 +0.22 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.72 +0.20 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.51 +0.20 40 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.10 +0.15 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.77 +0.12 36 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 0.51 +0.09 36 0 15 0
29JAN26 12.00 C 0.36 0.36 0.36 0.31 +0.05 35 8 23 +8
29JAN26 12.50 C 0.21 0.28 0.21 0.20 +0.05 36 60 60 +50
29JAN26 13.00 C 0.18 0.18 0.18 0.12 +0.04 36 2 33 +2
29JAN26 13.50 C 0.09 0.11 0.09 0.07 +0.02 37 25 142 +25
29JAN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 40 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 47 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 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 3.19 +0.23 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.98 +0.21 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.65 +0.16 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.41 +0.15 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.23 +0.16 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.02 +0.18 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.83 +0.19 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.63 +0.18 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.27 +0.14 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.97 +0.12 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.73 +0.09 38 0 133 0
26FEB26 12.00 C 0.52 0.59 0.52 0.54 +0.09 38 30 145 +30
26FEB26 12.50 C 0.35 0.35 0.35 0.37 +0.06 38 15 75 +15
26FEB26 13.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 33 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 71 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.29 +0.25 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.04 +0.22 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.84 +0.25 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.51 +0.11 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.30 +0.09 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.19 +0.19 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.00 +0.18 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.82 +0.20 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.49 +0.14 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.20 +0.12 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.96 +0.09 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.77 +0.08 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.59 +0.06 41 0 0 0
30MAR26 13.00 C 0.44 0.44 0.44 0.46 +0.05 41 15 30 +15
30MAR26 13.50 C 0.35 0.41 0.35 0.35 +0.04 41 16 63 +16
30MAR26 14.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 +0.03 41 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.45 +0.24 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.23 +0.20 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.03 +0.19 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.83 +0.18 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.63 +0.16 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.45 +0.15 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.28 +0.16 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.11 +0.12 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 +0.10 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 +0.09 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 +0.07 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 +0.06 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 +0.04 42 0 4 0
29JUN26 13.00 C 0.85 0.85 0.85 0.75 +0.03 42 10 10 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.62 +0.02 41 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 +0.01 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 0.00 41 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 0.00 41 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 0.00 41 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 0.00 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 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 3.50 +0.20 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 +0.20 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 +0.19 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.93 +0.19 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 +0.18 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 +0.14 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.40 +0.14 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.26 +0.15 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 +0.13 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.73 +0.12 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 +0.10 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.31 +0.10 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.14 +0.09 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 +0.08 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 +0.06 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 +0.05 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.03 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.60 +0.23 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 +0.22 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.23 +0.24 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 +0.20 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.89 +0.18 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 +0.18 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 +0.19 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.45 +0.17 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 +0.16 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 +0.15 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.74 +0.13 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.12 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 +0.11 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 +0.10 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 +0.10 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 +0.08 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 +0.08 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 +0.07 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 +0.07 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 +0.05 44 0 0 0
TOTAL CALL 223 4,956 +165
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
30DEC25 10.00 P 0.02 0.02 0.02 0.01 -0.01 34 10 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 -0.04 31 0 118 0
30DEC25 11.00 P 0.12 0.12 0.11 0.14 -0.09 30 55 282 -5
30DEC25 11.50 P 0.32 0.36 0.27 0.37 -0.15 30 55 409 0
30DEC25 12.00 P 0.00 0.00 0.00 0.74 -0.16 30 0 72 0
30DEC25 12.50 P 0.00 0.00 0.00 1.18 -0.21 0 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.70 -0.20 44 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 2.23 -0.17 63 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.68 -0.22 0 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 3.20 -0.20 70 0 4 0
30DEC25 15.00 P 0.00 0.00 0.00 3.68 -0.22 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.25 -0.15 103 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.75 -0.15 111 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.18 -0.31 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
30DEC25 18.00 P 6.59 6.59 6.59 6.68 -0.23 0 15 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.18 -0.24 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.68 -0.24 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.18 -0.24 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.75 -0.15 162 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.68 -0.24 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.68 -0.24 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.68 -0.21 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.68 -0.24 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 53 0
29JAN26 10.50 P 0.19 0.19 0.19 0.21 -0.07 35 5 194 +5
29JAN26 11.00 P 0.37 0.37 0.37 0.40 -0.06 35 1 244 0
29JAN26 11.50 P 0.00 0.00 0.00 0.64 -0.11 35 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.95 -0.13 35 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.33 -0.17 35 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.75 -0.21 35 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.23 -0.18 38 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.70 -0.21 39 0 186 0
29JAN26 14.50 P 0.00 0.00 0.00 3.20 -0.20 44 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.68 -0.22 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 4.25 -0.17 63 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.75 -0.17 67 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.18 -0.31 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.18 -0.24 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.68 -0.24 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.18 -0.24 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.68 -0.24 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.18 -0.24 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.37 -0.07 37 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.57 -0.09 37 0 46 0
26FEB26 11.50 P 0.00 0.00 0.00 0.81 -0.11 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.12 -0.16 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.44 -0.21 35 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.87 -0.19 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.33 -0.17 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.73 -0.21 36 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.24 -0.16 42 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.69 -0.23 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.25 -0.17 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.75 -0.17 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.18 -0.31 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.26 -0.04 41 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 -0.05 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 -0.05 40 0 134 0
30MAR26 10.50 P 0.00 0.00 0.00 0.55 -0.07 40 0 38 0
30MAR26 11.00 P 0.00 0.00 0.00 0.77 -0.09 40 0 25 0
30MAR26 11.50 P 0.00 0.00 0.00 1.02 -0.10 40 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.32 -0.12 40 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.66 -0.10 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.03 -0.15 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.42 -0.19 40 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.84 -0.13 40 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.30 -0.13 41 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.71 -0.23 37 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.25 -0.17 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.75 -0.19 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.20 -0.29 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.68 -0.25 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.25 -0.17 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.68 -0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.18 -0.24 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.68 -0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.18 -0.24 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.75 -0.16 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.68 -0.25 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.68 -0.25 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.68 -0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.68 -0.24 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 -0.08 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.44 -0.09 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.53 -0.08 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.62 -0.08 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 -0.06 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.82 -0.08 42 0 0 0
29JUN26 10.00 P 0.90 0.90 0.90 0.93 -0.08 42 30 49 +30
29JUN26 10.50 P 0.00 0.00 0.00 1.16 -0.10 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.39 -0.14 39 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 -0.16 39 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.03 -0.15 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.36 -0.17 39 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.76 -0.14 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 -0.17 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.53 -0.19 37 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.95 -0.18 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.38 -0.22 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.81 -0.21 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.28 -0.20 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.76 -0.17 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.22 -0.18 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.66 -0.20 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.12 -0.22 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.60 -0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.04 -0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.57 -0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.02 -0.23 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.99 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.94 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.96 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.91 -0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.05 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 -0.06 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.07 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 -0.07 43 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 -0.07 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 -0.08 42 0 91 0
29SEP26 10.50 P 1.40 1.40 1.38 1.44 -0.09 42 26 66 +16
29SEP26 11.00 P 0.00 0.00 0.00 1.70 -0.10 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 -0.12 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.31 -0.13 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.65 -0.14 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 -0.16 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.37 -0.18 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.76 -0.18 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.16 -0.18 39 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.60 -0.16 40 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 -0.23 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.42 -0.23 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 -0.24 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.32 -0.21 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.80 -0.19 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.19 -0.21 29 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.65 -0.29 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.13 -0.28 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.60 -0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.08 -0.27 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 10.05 -0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.01 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.96 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.92 -0.25 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.06 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.07 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.08 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 -0.07 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 -0.07 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 -0.08 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 -0.07 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 -0.08 42 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 -0.08 42 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 -0.11 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 -0.11 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.86 -0.12 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 -0.14 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 -0.13 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 -0.17 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.32 -0.19 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.73 -0.20 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.14 -0.20 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.56 -0.16 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.97 -0.21 38 0 0 0
TOTAL PUT 197 4,773 +46
ALL CONTRACTS TOTAL 629,746 20,617,739 +186,963
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED