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 16 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 214 125 89 14,045 9,231 4,814 15
AAC AAC TECH (02018) 684 382 302 23,182 10,114 13,068 35
ACC ANHUI CONCH (00914) 359 218 141 29,234 13,811 15,423 25
AIA AIA (01299) 3,758 2,081 1,677 116,343 62,032 54,311 34
AIR AIR CHINA (00753) 273 183 90 23,017 8,868 14,149 35
ALB BABA (09988) 166,358 79,312 87,046 2,027,950 804,887 1,223,063 43
ALC ALUMINUM CORP OF CHINA (02600) 885 155 730 38,181 16,405 21,776 44
ALH ALI HEALTH (00241) 2,402 1,800 602 53,064 26,298 26,766 31
AMC CAM CSI300 (03188) 318 193 125 17,046 11,770 5,276 16
ANA ANTA SPORTS (02020) 3,419 2,018 1,401 135,328 62,452 72,876 24
BCM BANK OF COMM CO LTD (03328) 2,323 1,021 1,302 17,547 5,880 11,667 13
BEA BANK OF EAST ASIA (00023) 340 340 0 14,017 5,570 8,447 14
BIU BIDU (09888) 14,094 4,877 9,217 862,100 375,899 486,201 47
BLI BILIBILI (09626) 4,937 2,326 2,611 144,016 64,318 79,698 39
BOC BOC HK (HLDGS) LTD (02388) 1,446 982 464 37,868 14,842 23,026 17
BUD BUD APAC (01876) 385 145 240 12,879 4,222 8,657 19
BYA BYD (ADJ-A) (01211) 398 378 20 34,414 15,171 19,243 25
BYD BYD COMPANY (01211) 21,086 10,275 10,811 605,464 271,921 333,543 34
BYE BYD ELECTRONIC (00285) 950 541 409 33,185 13,988 19,197 30
CAT CATL (03750) 5,239 3,212 2,027 207,673 65,871 141,802 43
CCC CHINA COMM CONS (01800) 1,349 699 650 32,600 16,724 15,876 19
CCE CHINA COAL (01898) 361 17 344 19,331 9,064 10,267 26
CDA CHINA CINDA (01359) 261 141 120 4,075 2,426 1,649 42
CGN CGN POWER (01816) 290 51 239 7,295 3,317 3,978 19
CHQ CHINA HONGQIAO (01378) 1,075 394 681 7,075 3,098 3,977 41
CHT CHINA MOBILE LTD (00941) 5,621 3,363 2,258 191,558 88,787 102,771 13
CHU CHINA UNICOM LTD (00762) 1,808 172 1,636 42,918 20,850 22,068 15
CIT CITIC (00267) 9,702 9,448 254 24,566 15,729 8,837 19
CKH CKH HOLDINGS (00001) 1,166 541 625 51,815 30,953 20,862 18
CKP CK ASSET (01113) 363 262 101 10,168 5,328 4,840 16
CLI CHINA LIFE INSURANCE (02628) 14,258 9,449 4,809 325,660 142,540 183,120 35
CLP CLP HOLDINGS LTD (00002) 500 294 206 15,309 7,059 8,250 11
CMB CM BANK (03968) 3,989 2,015 1,974 175,206 61,701 113,505 23
CNC CNOOC LTD (00883) 12,270 7,066 5,204 258,627 128,031 130,596 25
COG COUNTRY GARDEN (02007) 3 0 3 16,237 7,798 8,439 48
COL CHINA OVERSEAS (00688) 762 221 541 27,333 12,678 14,655 24
COS COSCO SHIP HOLD (01919) 224 76 148 23,949 9,863 14,086 19
CPA CATHAY PACIFIC AIRWAYS (00293) 271 30 241 25,515 11,283 14,232 20
CPC CHINA PETROL & CHEM COR (00386) 1,835 499 1,336 224,168 104,882 119,286 21
CPI CPIC (02601) 518 390 128 47,906 23,515 24,391 35
CRC CHINA RAIL CONS (01186) 285 126 159 52,753 41,215 11,538 22
CRG CHINA RAILWAY (00390) 10 5 5 40,466 22,072 18,394 21
CRL CHINA RES LAND (01109) 2,364 852 1,512 70,924 42,739 28,185 24
CRP CHINA RES POWER (00836) 134 40 94 13,442 6,260 7,182 14
CSA CSOP A50 ETF (02822) 60 4 56 9,362 5,703 3,659 16
CSE CHINA SHENHUA (01088) 1,935 932 1,003 36,673 12,007 24,666 18
CSP CSPC PHARMA (01093) 6,696 3,691 3,005 133,617 68,928 64,689 34
CTB CITIC BANK (00998) 291 175 116 47,893 23,236 24,657 20
CTC CHINA TELECOM CORP LTD (00728) 914 122 792 67,417 34,522 32,895 16
CTS CITIC SEC (06030) 1,053 584 469 37,358 17,759 19,599 30
DFM DONGFENG GROUP (00489) 185 172 13 33,834 26,752 7,082 24
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 326
GAC GAC GROUP (02238) 165 134 31 9,197 5,470 3,727 40
GAH GEELY AUTO (00175) 2,849 1,182 1,667 45,396 22,044 23,352 29
GHL XINYI GLASS (00868) 109 36 73 5,250 2,393 2,857 32
GJA HAI CAP. ADJ. (02611) 76 73 3 694 438 256 30
GLI GANFENG LITHIUM (01772) 5,104 2,748 2,356 92,064 53,656 38,408 59
GLX GALAXY ENT (00027) 1,128 302 826 37,626 20,860 16,766 24
GWM GWMOTOR (02333) 1,106 286 820 56,326 24,736 31,590 30
HCF HSCEI ETF (02828) 1,820 589 1,231 32,176 14,692 17,484 17
HDO HAIDILAO (06862) 440 331 109 25,792 14,543 11,249 25
HEH POWER ASSETS (00006) 427 234 193 8,813 3,369 5,444 14
HES HAIER SMART HOME (06690) 348 175 173 8,991 5,527 3,464 23
HEX HK EXCHANGES & CLEARING (00388) 25,490 10,591 14,899 451,769 241,668 210,101 24
HGN HENGAN INT'L (01044) 115 113 2 4,449 1,802 2,647 17
HKB HSBC HOLDINGS PLC (00005) 12,508 5,285 7,223 535,076 218,688 316,388 22
HKG HONG KONG & CHINA GAS (00003) 1,556 538 1,018 29,608 10,822 18,786 10
HLD HENDERSON LAND DEV LTD (00012) 443 291 152 10,010 5,029 4,981 20
HNP HUANENG POWER INT INC (00902) 565 406 159 40,853 21,589 19,264 21
HOS HUA HONG SEMI (01347) 1,234 771 463 25,904 13,970 11,934 50
HSB HANG SENG BANK LTD (00011) 781 27 754 26,304 7,413 18,891 5
INB INNOVENT BIO (01801) 1,921 225 1,696 19,206 7,812 11,394 35
JDC JD (09618) 20,699 7,016 13,683 489,821 199,112 290,709 29
JDH JD HEALTH (06618) 1,599 773 826 20,239 9,631 10,608 36
JXC JIANGXI COPPER (00358) 1,321 419 902 35,620 16,215 19,405 54
KDS KINGDEE INT'L (00268) 432 229 203 15,901 7,062 8,839 35
KLE KUNLUN ENERGY (00135) 65 60 5 5,936 1,679 4,257 17
KSO KINGSOFT (03888) 274 163 111 26,604 13,279 13,325 28
KST KUAISHOU (01024) 14,208 9,171 5,037 362,331 181,978 180,353 45
LAU LI AUTO (02015) 4,486 1,515 2,971 261,445 125,707 135,738 36
LEN LENOVO GROUP (00992) 4,187 2,812 1,375 195,901 95,518 100,383 27
LNI LI NING (02331) 2,250 1,944 306 124,034 58,544 65,490 30
LNK LINK REIT (00823) 1,898 501 1,397 54,537 28,941 25,596 14
MDG MIDEA GROUP (00300) 820 526 294 16,490 8,501 7,989 20
MEN MENGNIU DAIRY (02319) 763 499 264 34,781 17,182 17,599 25
MET MEITUAN DIANPING (03690) 50,198 19,896 30,302 1,900,224 1,054,937 845,287 36
MGM MGM CHINA (02282) 603 301 302 11,543 5,944 5,599 28
MIU XIAOMI (01810) 73,328 39,786 33,542 1,761,575 954,757 806,818 42
MOL CMOC (03993) 114 68 46 3,499 1,313 2,186 45
MSB MINSHENG BANK (01988) 165 155 10 7,067 3,694 3,373 21
MTR MTR CORPORATION LTD (00066) 574 312 262 18,334 7,763 10,571 15
NBM CNBM (03323) 365 105 260 29,412 11,365 18,047 28
NCL NCI (01336) 716 464 252 15,429 6,625 8,804 33
NFU NONGFU SPRING (09633) 662 547 115 8,939 3,658 5,281 23
NTE NTES (09999) 538 281 257 32,761 13,761 19,000 27
NWD NEW WORLD DEV CO LTD (00017) 490 135 355 44,096 16,729 27,367 38
ORT NEW ORIENTAL (09901) 299 203 96 5,241 3,059 2,182 31
PAI PING AN INSURANCE LTD (02318) 29,803 15,259 14,544 996,269 499,574 496,695 35
PEC PETROCHINA CO LTD (00857) 14,946 7,455 7,491 689,981 310,731 379,250 22
PEN XPENG (09868) 19,282 10,541 8,741 262,605 121,880 140,725 46
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 147
PHT PA GOODDOCTOR (01833) 1,570 1,070 500 38,049 18,112 19,937 47
PIC PICC P&C (02328) 561 283 278 15,684 6,629 9,055 26
PIN PICC GROUP (01339) 69 17 52 7,459 4,017 3,442 31
POP POP MART (09992) 19,017 8,217 10,800 269,823 114,882 154,941 42
SAN SANDS CHINA LTD (01928) 1,285 704 581 73,215 30,610 42,605 29
SBO SINO BIOPHARM (01177) 186 107 79 13,464 6,493 6,971 32
SET SENSETIME (00020) 699 470 229 26,773 17,538 9,235 38
SHK SUN HUNG KAI PPT LTD (00016) 674 395 279 20,034 8,526 11,508 21
SHL XINYI SOLAR (00968) 1,031 577 454 42,989 20,003 22,986 42
SHZ SHENZHOU INTL (02313) 577 220 357 11,705 4,037 7,668 31
SMC SMIC (00981) 5,613 3,180 2,433 78,745 34,435 44,310 47
SNO SUNNY OPT (02382) 1,465 670 795 47,918 23,293 24,625 32
SNP SINOPHARM (01099) 556 30 526 9,714 4,220 5,494 17
SUN SUNAC (01918) 430 160 270 19,026 11,782 7,244 69
SWA SWIRE PACIFIC LTD 'A' (00019) 205 31 174 4,105 1,950 2,155 15
TCH TENCENT HOLDINGS LTD (00700) 97,258 48,908 48,350 2,006,811 950,137 1,056,674 26
TIC TECHTRONIC IND (00669) 566 306 260 15,469 9,114 6,355 26
TRF TRACKER FUND OF HK (02800) 1,747 925 822 36,589 18,053 18,536 16
TRP TRIP.COM (09961) 2,347 1,148 1,199 41,333 15,584 25,749 25
VNK CHINA VANKE (02202) 4,439 806 3,633 128,452 24,003 104,449 76
WEB WB (09898) 4 0 4 3,129 628 2,501 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 25
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 23
WHG WH GROUP (00288) 68 1 67 2,998 1,372 1,626 24
WHL THE WHARF (HLDGS) LTD (00004) 0 0 0 998 535 463 20
WWC WANT WANT CHINA (00151) 4 0 4 4,100 1,586 2,514 26
WXB WUXI BIO (02269) 4,858 2,257 2,601 195,802 86,310 109,492 36
XAB ABC ($0.001) (01288) 579 210 369 30,664 11,881 18,783 22
XBC BANK OF CHINA ($0.001) (03988) 30,940 14,840 16,100 877,293 476,295 400,998 16
XCC CCB ($0.001) (00939) 13,557 5,034 8,523 607,219 197,403 409,816 16
XIC ICBC ($0.001) (01398) 5,611 2,666 2,945 519,232 240,116 279,116 17
XPB PSBC ($0.001) (01658) 205 120 85 9,468 4,862 4,606 21
XTA CHINA TOWER ($0.001) (AD(00788) 7 0 7 2,272 1,526 746 19
XTW CHINA TOWER ($0.001) (00788) 2,055 1,181 874 65,442 43,090 22,352 19
YZC YANKUANG ENERGY (01171) 584 158 426 30,384 14,547 15,837 21
ZAO ZA ONLINE (06060) 398 78 320 29,688 15,289 14,399 32
ZJM ZIJIN MINING GROUP (02899) 4,026 2,241 1,785 91,318 40,142 51,176 38
ZSH ZHONGSHENG HLDG (00881) 1,484 1,437 47 10,254 5,552 4,702 30
TOTAL 808,366 396,315 412,051 20,806,409 9,810,980 10,995,429
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 30DEC25 4.30 10,051 0.044 16 0.044 0.031 14,496 +0.029 +193.333
P ALB 30MAR26 130.00 7,814 4.51 35 5.11 4.00 19,893 +0.84 +22.89
C ALB 30MAR26 165.00 7,137 4.78 36 6.16 4.78 14,912 -1.63 -25.43
C MIU 29JUN26 50.00 7,136 1.96 38 2.20 1.80 23,231 -0.33 -14.41
P MIU 29JUN26 37.00 7,007 2.25 36 2.42 2.25 11,520 +0.30 +15.38
C XBC 29SEP26 4.10 7,000 0.408 20 0.491 0.477 7,000 -0.050 -10.917
P TCH 30DEC25 590.00 6,383 5.82 19 7.45 4.66 21,198 +1.95 +50.39
C ALB 30DEC25 150.00 5,952 1.50 31 2.39 1.14 14,243 -1.86 -55.36
C ALB 30DEC25 155.00 5,787 0.62 32 1.07 0.52 11,076 -0.99 -61.49
C TCH 30DEC25 600.00 5,251 7.53 18 9.40 6.00 45,732 -3.28 -30.34
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 29JUN26 235.00 0 0.15 29 0.00 0.00 31 +0.14 +1,400.00
P HEX 26FEB26 295.00 0 0.12 28 0.00 0.00 0 +0.11 +1,100.00
C HEX 30DEC25 470.00 0 0.11 37 0.00 0.00 2,041 +0.10 +1,000.00
P HEX 29JUN26 230.00 0 0.11 29 0.00 0.00 61 +0.10 +1,000.00
P HEX 29JUN26 240.00 0 0.19 29 0.00 0.00 60 +0.17 +850.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30MAR26 920.00 50 0.01 23 0.86 0.86 964 -0.49 -98.00
C TCH 30MAR26 910.00 0 0.02 24 0.00 0.00 38 -0.53 -96.36
C TCH 30MAR26 900.00 0 0.03 24 0.00 0.00 78 -0.57 -95.00
C TCH 30MAR26 890.00 0 0.04 24 0.00 0.00 424 -0.62 -93.94
C HKB 24DEC25 130.00 0 0.01 29 0.00 0.00 0 -0.15 -93.75
* 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$ 15.89
30DEC25 8.00 C 0.00 0.00 0.00 7.89 -0.14 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.65 -0.13 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.40 -0.13 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.15 -0.14 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.96 -0.07 164 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.64 -0.14 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.40 -0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.14 -0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.90 -0.14 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.42 -0.12 101 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.91 -0.13 80 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.42 -0.22 80 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.91 -0.13 61 0 20 -10
30DEC25 12.50 C 0.00 0.00 0.00 3.42 -0.12 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.93 -0.11 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.93 -0.12 39 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.45 -0.09 35 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.89 -0.16 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.45 -0.11 14 0 1 0
30DEC25 16.00 C 0.15 0.15 0.12 0.15 -0.07 15 13 761 +2
30DEC25 16.50 C 0.00 0.00 0.00 0.03 -0.03 15 0 2,373 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 613 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.28 -0.01 91 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.93 -0.11 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.43 -0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.92 -0.13 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.43 -0.21 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.91 -0.16 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.42 -0.15 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.93 -0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.50 -0.09 21 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.96 -0.15 10 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.58 -0.11 14 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.30 -0.09 14 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.14 -0.04 15 0 106 0
29JAN26 17.00 C 0.07 0.07 0.07 0.05 -0.03 15 1 84 +1
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 96 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 17 0 104 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 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 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.28 -0.05 68 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.46 -0.09 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.96 -0.22 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.43 -0.21 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.93 -0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.42 -0.16 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.99 -0.10 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.56 -0.05 19 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.08 -0.10 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.69 -0.10 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.41 -0.08 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.24 -0.06 15 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.03 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 25.00 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 7.96 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.71 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.47 -0.17 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.15 -0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.97 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.40 -0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.28 -0.05 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.46 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.43 -0.21 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.42 -0.18 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.93 -0.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.46 -0.19 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.99 -0.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.56 -0.16 13 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.15 -0.15 14 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.81 -0.12 15 0 4 0
30MAR26 16.00 C 0.52 0.52 0.52 0.53 -0.08 15 1 40 0
30MAR26 16.50 C 0.00 0.00 0.00 0.35 -0.06 16 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.20 -0.05 15 0 175 0
30MAR26 17.50 C 0.00 0.00 0.00 0.11 -0.03 15 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 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 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.97 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.42 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.28 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.06 -0.02 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 -0.19 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 -0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.05 -0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.18 -0.10 13 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 -0.09 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.43 -0.08 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.16 -0.03 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 -0.03 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.64 -0.04 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.47 -0.02 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.04 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.02 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 0.00 17 0 143 0
29JUN26 19.00 C 0.15 0.15 0.15 0.11 -0.01 17 100 205 +100
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 6.28 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.48 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.08 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.19 -0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 -0.11 13 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.03 18 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 -0.09 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.73 -0.08 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.07 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 -0.06 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.05 18 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.06 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.03 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 0.00 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 20 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 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 -0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 -0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.26 -0.12 9 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.85 -0.11 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 -0.11 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 -0.17 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.84 -0.04 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 -0.14 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.27 -0.08 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 -0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 -0.07 18 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 -0.06 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 23.00 C 0.11 0.11 0.11 0.04 -0.01 18 10 28 +10
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 125 9,231 +103
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 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 58 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 17 0 158 0
30DEC25 15.50 P 0.05 0.06 0.05 0.05 +0.02 15 8 258 -2
30DEC25 16.00 P 0.28 0.28 0.28 0.24 +0.06 15 5 766 -5
30DEC25 16.50 P 0.53 0.65 0.53 0.65 +0.13 19 2 58 -1
30DEC25 17.00 P 0.00 0.00 0.00 1.14 +0.15 27 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.64 +0.16 35 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.17 +0.19 48 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.61 +0.13 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.11 +0.13 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.66 +0.18 68 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.16 +0.17 74 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.11 +0.13 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.13 +0.15 86 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.13 +0.15 96 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.17 +0.18 121 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.16 +0.18 127 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.13 +0.15 121 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 28 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 68 0
29JAN26 15.00 P 0.06 0.06 0.06 0.05 +0.01 15 10 66 +10
29JAN26 15.50 P 0.14 0.15 0.14 0.15 +0.03 14 3 121 +3
29JAN26 16.00 P 0.00 0.00 0.00 0.37 +0.06 15 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.71 +0.08 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.14 +0.13 17 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.64 +0.12 22 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.17 +0.13 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.62 +0.14 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.11 +0.13 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.66 +0.18 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.16 +0.17 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.14 +0.16 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.13 +0.15 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.13 +0.15 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.17 +0.18 72 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.16 +0.18 76 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.13 +0.15 74 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 15 0 14 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.23 +0.03 15 0 62 0
26FEB26 16.00 P 0.44 0.44 0.44 0.46 +0.05 15 46 87 +46
26FEB26 16.50 P 0.00 0.00 0.00 0.78 +0.08 16 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.19 +0.11 17 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.64 +0.12 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.17 +0.13 24 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.65 +0.17 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.14 +0.16 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.66 +0.18 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.16 +0.17 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.16 +0.18 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.13 +0.15 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.15 +0.17 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.17 +0.18 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.16 +0.18 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 15 0 31 0
30MAR26 14.50 P 0.09 0.09 0.09 0.08 +0.01 16 15 35 +15
30MAR26 15.00 P 0.00 0.00 0.00 0.17 +0.03 16 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.32 +0.04 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.55 +0.06 16 0 296 0
30MAR26 16.50 P 0.00 0.00 0.00 0.85 +0.07 16 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.23 +0.09 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.68 +0.11 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.17 +0.13 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.65 +0.15 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.14 +0.14 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.66 +0.09 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.16 +0.17 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.16 +0.18 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.15 +0.17 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.15 +0.17 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.17 +0.18 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.16 +0.18 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.13 +0.15 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 18 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 +0.06 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.07 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 +0.06 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.07 +0.10 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.41 +0.11 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.80 +0.12 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.23 +0.13 19 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.16 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.18 +0.18 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.66 +0.09 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.16 +0.17 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.16 +0.18 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 +0.17 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.15 +0.17 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.17 +0.18 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.16 +0.18 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.14 +0.16 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.02 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.04 18 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 +0.06 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 +0.07 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.68 +0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 +0.08 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.09 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.50 +0.10 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.91 +0.11 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.31 +0.12 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.13 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 +0.14 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.13 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 +0.19 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 +0.18 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.16 +0.18 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.19 +0.21 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.19 +0.20 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 +0.21 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.19 +0.21 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 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 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 +0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.05 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.05 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 +0.06 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 +0.09 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 +0.09 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 +0.10 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.78 +0.12 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 +0.09 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 +0.09 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 +0.10 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 +0.11 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.77 +0.12 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 +0.12 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 +0.21 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 +0.26 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.20 +0.22 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 +0.20 32 0 0 0
TOTAL PUT 89 4,814 +66
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$ 38.58
30DEC25 20.00 C 0.00 0.00 0.00 18.78 -0.11 193 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.75 -0.11 174 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.78 -0.09 168 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.78 -0.09 157 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.77 -0.10 144 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.76 -0.11 131 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.79 -0.08 125 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.77 -0.09 112 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.78 -0.10 104 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.77 -0.11 93 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.77 -0.13 84 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.77 -0.16 75 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.62 -0.28 32 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.63 -0.28 35 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.66 -0.28 36 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 3.72 -0.40 36 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 2.84 -0.27 35 0 31 0
30DEC25 37.00 C 1.65 1.65 1.65 2.13 -0.26 38 12 55 -11
30DEC25 38.00 C 0.00 0.00 0.00 1.46 -0.23 37 0 150 0
30DEC25 39.00 C 0.69 0.79 0.68 0.94 -0.19 36 55 183 -35
30DEC25 40.00 C 0.45 0.58 0.43 0.57 -0.14 36 62 333 +45
30DEC25 41.00 C 0.29 0.32 0.25 0.32 -0.10 36 76 279 +23
30DEC25 42.00 C 0.13 0.22 0.13 0.17 -0.07 36 17 431 +4
30DEC25 43.00 C 0.08 0.08 0.08 0.09 -0.04 36 1 109 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 153 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 131 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.81 -0.14 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.84 -0.14 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.87 -0.20 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.92 -0.19 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.88 -0.29 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.00 -0.25 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.16 -0.24 39 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.39 -0.22 39 0 42 0
29JAN26 36.00 C 3.12 3.12 3.12 3.68 -0.20 39 15 45 0
29JAN26 37.00 C 0.00 0.00 0.00 3.13 -0.16 41 0 86 0
29JAN26 38.00 C 0.00 0.00 0.00 2.55 -0.15 40 0 50 0
29JAN26 39.00 C 0.00 0.00 0.00 2.05 -0.14 40 0 244 0
29JAN26 40.00 C 1.33 1.33 1.33 1.62 -0.12 40 2 293 -2
29JAN26 41.00 C 1.14 1.14 1.05 1.26 -0.11 40 51 80 +12
29JAN26 42.00 C 0.00 0.00 0.00 0.97 -0.09 40 0 62 0
29JAN26 43.00 C 0.00 0.00 0.00 0.74 -0.07 40 0 105 0
29JAN26 44.00 C 0.47 0.47 0.47 0.55 -0.06 39 15 53 -7
29JAN26 45.00 C 0.45 0.45 0.45 0.41 -0.04 39 1 109 0
29JAN26 46.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 67 0
29JAN26 47.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 29 0
29JAN26 50.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 67 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.88 -0.27 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.97 -0.23 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.06 -0.13 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.16 -0.13 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.30 -0.24 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.40 -0.24 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.63 -0.24 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.92 -0.22 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.26 -0.21 39 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.77 -0.15 41 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 3.22 -0.15 41 0 331 0
26FEB26 39.00 C 0.00 0.00 0.00 2.72 -0.15 41 0 75 0
26FEB26 40.00 C 2.03 2.03 2.03 2.29 -0.14 40 4 60 +4
26FEB26 41.00 C 1.72 1.72 1.72 1.91 -0.13 40 15 204 0
26FEB26 42.00 C 1.44 1.44 1.44 1.58 -0.11 40 15 93 -14
26FEB26 43.00 C 0.00 0.00 0.00 1.30 -0.10 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 1.06 -0.09 40 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.86 -0.07 40 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.69 -0.07 40 0 22 0
26FEB26 47.00 C 0.00 0.00 0.00 0.55 -0.06 40 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.44 -0.05 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.80 -0.26 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.82 -0.26 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.84 -0.05 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.83 -0.32 46 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.94 0.00 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.98 -0.06 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.03 -0.06 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.09 -0.07 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.18 -0.06 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.30 -0.03 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.47 +0.05 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.64 -0.09 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.53 -0.43 38 0 27 0
30MAR26 33.00 C 6.50 6.50 6.50 6.93 -0.09 41 1 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.13 -0.21 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.59 -0.21 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.98 -0.19 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.55 -0.10 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 4.01 -0.11 43 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 3.53 -0.12 43 0 49 0
30MAR26 40.00 C 0.00 0.00 0.00 3.09 -0.12 43 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.69 -0.14 43 0 184 0
30MAR26 42.00 C 2.04 2.08 2.04 2.34 -0.13 42 6 101 0
30MAR26 43.00 C 0.00 0.00 0.00 2.03 -0.11 42 0 33 0
30MAR26 44.00 C 1.74 1.74 1.74 1.75 -0.10 42 4 38 -1
30MAR26 45.00 C 0.00 0.00 0.00 1.50 -0.10 42 0 36 0
30MAR26 46.00 C 0.00 0.00 0.00 1.29 -0.08 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.10 -0.07 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.94 -0.06 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.77 -0.06 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.66 -0.05 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.44 -0.02 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.18 -0.02 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.08 0.00 42 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 0.00 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 70.00 C 0.07 0.07 0.07 0.02 0.00 43 4 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.70 -0.08 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.87 -0.11 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.07 -0.11 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.02 -0.39 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.24 -0.24 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.55 -0.23 41 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.93 -0.20 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.29 -0.21 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.71 -0.20 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.26 -0.02 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.65 -0.22 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.35 -0.24 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.92 -0.16 44 0 17 0
29JUN26 40.00 C 4.08 4.08 4.08 4.51 -0.15 44 2 80 0
29JUN26 41.00 C 0.00 0.00 0.00 4.13 -0.13 44 0 14 0
29JUN26 42.00 C 3.47 3.48 3.47 3.78 -0.12 44 10 19 -10
29JUN26 43.00 C 0.00 0.00 0.00 3.43 -0.12 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.12 -0.10 44 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.84 -0.10 44 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 2.56 -0.10 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.33 -0.08 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.12 -0.07 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.90 -0.08 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.67 -0.06 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.29 -0.05 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.03 -0.04 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.77 -0.03 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.46 -0.03 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.36 -0.01 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 -0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.42 -0.19 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.49 -0.20 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.03 +0.04 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.14 -0.20 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.51 -0.20 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.91 -0.11 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.34 -0.11 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.79 -0.12 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.45 -0.03 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.80 -0.23 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.50 -0.07 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.15 0.00 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.55 -0.09 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.18 -0.09 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.85 -0.13 43 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.52 -0.13 43 0 18 0
29SEP26 44.00 C 0.00 0.00 0.00 4.17 -0.21 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 3.93 -0.01 44 0 1 0
29SEP26 46.00 C 3.47 3.47 3.47 3.69 -0.10 44 10 10 +10
29SEP26 47.00 C 0.00 0.00 0.00 3.45 -0.08 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.18 -0.08 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.96 -0.06 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.75 -0.07 44 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 2.26 +0.02 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 1.83 -0.04 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.50 -0.08 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.27 -0.03 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.05 -0.03 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 -0.02 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.80 -0.54 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.13 -0.26 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.51 -0.22 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.90 -0.23 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.32 -0.21 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.74 -0.22 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.18 -0.20 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.69 -0.17 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 -0.16 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.75 -0.16 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 -0.01 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.06 -0.16 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.50 -0.33 43 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.14 -0.15 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.80 -0.07 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.48 -0.07 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.28 -0.11 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.89 -0.22 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.61 -0.14 43 0 0 0
30DEC26 47.00 C 4.23 4.23 4.23 4.39 -0.04 44 4 4 +4
30DEC26 48.00 C 0.00 0.00 0.00 4.13 -0.07 44 0 0 0
TOTAL CALL 382 10,114 +22
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 67 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 54 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 36 0 256 0
30DEC25 35.00 P 0.16 0.18 0.16 0.10 0.00 36 25 359 0
30DEC25 36.00 P 0.28 0.40 0.28 0.22 +0.02 36 137 270 +46
30DEC25 37.00 P 0.60 0.60 0.58 0.43 +0.03 35 35 374 -4
30DEC25 38.00 P 0.98 0.98 0.98 0.77 +0.05 35 4 732 -2
30DEC25 39.00 P 1.57 1.57 1.57 1.25 +0.09 34 15 354 0
30DEC25 40.00 P 0.00 0.00 0.00 1.87 +0.14 33 0 539 0
30DEC25 41.00 P 0.00 0.00 0.00 2.69 +0.24 35 0 154 0
30DEC25 42.00 P 0.00 0.00 0.00 3.55 +0.22 36 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 4.47 +0.25 36 0 60 0
30DEC25 44.00 P 5.45 5.45 5.45 5.43 +0.11 35 32 106 0
30DEC25 45.00 P 0.00 0.00 0.00 6.42 +0.27 0 0 61 0
30DEC25 46.00 P 0.00 0.00 0.00 7.42 +0.28 0 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.42 +0.28 0 0 26 0
30DEC25 48.00 P 0.00 0.00 0.00 9.42 +0.24 0 0 24 0
30DEC25 49.00 P 0.00 0.00 0.00 10.42 +0.24 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.42 +0.24 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 13.92 +0.24 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.42 +0.24 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.92 +0.26 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.42 +0.24 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.92 +0.24 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.42 +0.26 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.92 +0.23 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.42 +0.25 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 33.92 +0.25 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.42 +0.25 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.92 +0.25 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.42 +0.25 0 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 39 0 73 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 57 0
29JAN26 31.00 P 0.17 0.17 0.17 0.11 +0.01 40 4 48 +4
29JAN26 32.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 41 0
29JAN26 33.00 P 0.00 0.00 0.00 0.29 +0.02 39 0 146 0
29JAN26 34.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 104 0
29JAN26 35.00 P 0.00 0.00 0.00 0.66 +0.06 39 0 114 0
29JAN26 36.00 P 1.13 1.15 0.93 0.94 +0.08 38 3 318 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.29 +0.10 38 0 519 0
29JAN26 38.00 P 0.00 0.00 0.00 1.71 +0.12 38 0 378 0
29JAN26 39.00 P 0.00 0.00 0.00 2.21 +0.15 38 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 2.77 +0.15 37 0 274 0
29JAN26 41.00 P 0.00 0.00 0.00 3.51 +0.09 39 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.23 +0.20 39 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.00 +0.21 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.83 +0.23 39 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.70 +0.25 39 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.51 -0.05 35 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.45 +0.14 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.47 +0.21 39 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.44 +0.26 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.43 +0.25 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.92 +0.22 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.42 +0.24 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.92 +0.21 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.42 +0.21 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.92 +0.21 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.42 +0.21 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.30 +0.01 40 0 77 0
26FEB26 32.00 P 0.00 0.00 0.00 0.45 +0.03 40 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.62 +0.04 39 0 31 0
26FEB26 34.00 P 1.02 1.02 1.02 0.84 +0.05 39 3 32 0
26FEB26 35.00 P 0.00 0.00 0.00 1.10 +0.07 39 0 108 0
26FEB26 36.00 P 0.00 0.00 0.00 1.43 +0.08 39 0 192 0
26FEB26 37.00 P 1.88 1.88 1.88 1.81 +0.09 39 15 621 0
26FEB26 38.00 P 0.00 0.00 0.00 2.26 +0.11 38 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 2.76 +0.11 38 0 201 0
26FEB26 40.00 P 0.00 0.00 0.00 3.36 +0.15 39 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 3.98 +0.13 38 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.67 +0.14 38 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.45 +0.18 39 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.23 +0.01 39 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.04 +0.01 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.00 +0.29 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.81 +0.25 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.72 +0.26 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.60 +0.24 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 0.03 +0.01 44 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 0.00 0.00 0.00 0.07 +0.01 42 0 44 0
30MAR26 26.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.35 +0.02 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.48 +0.03 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.85 +0.06 42 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.08 +0.06 42 0 192 0
30MAR26 34.00 P 1.39 1.39 1.39 1.37 +0.10 42 1 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.65 +0.06 41 0 161 0
30MAR26 36.00 P 0.00 0.00 0.00 2.03 +0.08 41 0 156 0
30MAR26 37.00 P 0.00 0.00 0.00 2.44 +0.09 41 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 2.91 +0.10 40 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 3.42 +0.09 40 0 74 0
30MAR26 40.00 P 0.00 0.00 0.00 4.05 +0.16 41 0 48 0
30MAR26 41.00 P 0.00 0.00 0.00 4.86 +0.16 43 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.36 0.00 42 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.25 +0.18 44 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 6.80 -0.01 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.78 +0.19 45 0 0 0
30MAR26 46.00 P 8.80 8.80 8.80 8.54 +0.16 44 1 80 -1
30MAR26 47.00 P 0.00 0.00 0.00 9.20 -0.02 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.06 +0.01 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.94 +0.03 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.83 +0.18 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 14.09 +0.20 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.48 +0.06 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.93 +0.10 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.42 +0.15 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.92 +0.21 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.42 +0.21 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.92 +0.23 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.42 +0.25 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.92 +0.25 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.44 +0.27 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.92 +0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 +0.03 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.81 +0.06 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.00 +0.03 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.24 +0.08 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.51 +0.11 43 0 10 0
29JUN26 32.00 P 1.84 1.84 1.84 1.77 +0.07 43 1 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.09 +0.06 42 0 63 0
29JUN26 34.00 P 2.60 2.60 2.60 2.45 +0.07 42 1 102 +1
29JUN26 35.00 P 3.15 3.15 3.15 2.84 +0.07 42 1 168 -1
29JUN26 36.00 P 3.50 3.50 3.50 3.26 +0.07 42 2 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.75 +0.09 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.27 +0.13 42 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 4.81 +0.11 42 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.33 +0.11 42 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 5.94 +0.12 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.76 +0.16 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.48 +0.20 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.15 +0.17 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.92 +0.21 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.67 +0.20 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.41 +0.19 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.20 +0.21 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.99 +0.18 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.82 +0.19 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.96 +0.22 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.16 +0.23 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.43 +0.31 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.42 +0.08 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.99 +0.23 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.44 +0.23 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.92 +0.22 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.42 +0.25 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.92 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.33 +0.07 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.59 +0.08 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 +0.04 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.13 +0.07 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.48 +0.06 42 0 8 0
29SEP26 33.00 P 2.95 2.95 2.95 2.85 +0.06 43 1 59 +1
29SEP26 34.00 P 3.36 3.36 3.36 3.26 +0.05 42 1 30 +1
29SEP26 35.00 P 0.00 0.00 0.00 3.69 +0.04 42 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.15 +0.09 42 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.67 +0.14 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.20 +0.16 43 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 5.75 +0.11 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.43 +0.14 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.04 +0.17 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.69 +0.16 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.37 +0.16 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.06 +0.17 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.78 +0.17 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.37 +0.02 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.27 +0.34 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.04 +0.35 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.82 +0.20 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.61 +0.20 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.64 +0.20 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.76 +0.21 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.92 +0.20 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.17 +0.24 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.41 +0.19 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.48 +0.10 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.01 +0.22 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.45 +0.23 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.79 +0.08 43 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 2.08 +0.09 43 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.33 +0.03 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.77 +0.08 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.07 +0.06 43 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.47 -0.01 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 3.91 +0.09 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.37 +0.09 43 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.87 +0.12 43 0 0 0
30DEC26 37.00 P 5.60 5.60 5.60 5.36 +0.13 42 20 20 +20
30DEC26 38.00 P 0.00 0.00 0.00 5.91 +0.12 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.42 +0.08 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.14 +0.16 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.74 +0.15 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.38 +0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.04 +0.14 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.74 +0.16 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.43 +0.15 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 +0.17 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.73 +0.01 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.66 +0.19 44 0 0 0
TOTAL PUT 302 13,068 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.46
30DEC25 14.50 C 0.00 0.00 0.00 8.06 -0.51 131 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.48 -0.60 72 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.98 -0.61 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.48 -0.61 56 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.05 -0.53 94 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.53 -0.55 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.00 -0.57 62 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.56 -0.55 73 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.98 -0.61 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.59 -0.51 63 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 2.96 -0.63 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.56 -0.53 44 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 1.56 -0.55 29 0 35 0
30DEC25 22.00 C 1.00 1.00 0.80 0.74 -0.43 26 36 4,249 +21
30DEC25 23.00 C 0.34 0.34 0.25 0.23 -0.30 24 61 356 -32
30DEC25 24.00 C 0.00 0.00 0.00 0.05 -0.12 25 0 384 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 487 0
30DEC25 28.00 C 0.01 0.01 0.01 0.01 0.00 49 70 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.53 -0.62 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.00 -0.66 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.56 -0.59 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.11 -0.56 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.59 -0.58 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.13 -0.53 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.66 -0.54 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.81 -0.48 27 0 0 0
29JAN26 22.00 C 1.17 1.17 1.17 1.13 -0.37 27 20 55 +20
29JAN26 23.00 C 0.00 0.00 0.00 0.62 -0.27 26 0 306 0
29JAN26 24.00 C 0.38 0.39 0.38 0.31 -0.18 26 31 563 +17
29JAN26 25.00 C 0.00 0.00 0.00 0.14 -0.10 26 0 388 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 1,181 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.57 -0.76 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.08 -0.69 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.56 -0.66 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.17 -0.50 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.69 -0.55 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.23 -0.54 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.69 -0.51 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.01 -0.45 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.36 -0.36 26 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 0.87 -0.29 26 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.52 -0.22 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.29 -0.15 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.15 -0.09 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.07 -0.62 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.69 -0.54 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.20 -0.59 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.70 -0.54 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.19 -0.54 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.71 -0.62 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.22 -0.56 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.71 -0.68 28 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.27 -0.65 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.87 -0.37 30 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.42 -0.43 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 2.98 -0.48 27 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.23 -0.52 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.63 -0.38 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.13 -0.33 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.76 -0.24 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.49 -0.20 26 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.30 -0.15 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 -0.10 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.30 -0.55 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.82 -0.55 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.31 -0.51 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.81 -0.53 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.39 -0.49 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.88 -0.54 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.46 -0.54 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.01 -0.53 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.59 -0.49 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.15 -0.52 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.76 -0.51 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.38 -0.48 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.68 -0.45 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.03 -0.45 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.55 -0.32 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.16 -0.27 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.88 -0.19 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.64 -0.17 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.45 -0.14 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 -0.11 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.22 -0.08 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.95 -0.63 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.51 -0.63 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.10 -0.60 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.68 -0.59 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.28 -0.58 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.90 -0.57 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 -0.56 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.89 -0.53 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.27 -0.56 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.81 -0.44 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.43 -0.40 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.16 -0.31 27 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 0.90 -0.31 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.70 -0.27 27 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 -0.23 27 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.19 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 -0.16 26 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.13 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.12 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.09 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.07 27 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.06 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.04 -0.60 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.67 -0.53 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.27 -0.51 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.85 -0.52 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.49 -0.49 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.14 -0.48 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 -0.43 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.14 -0.48 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.63 -0.35 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.19 -0.31 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 -0.27 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.51 -0.22 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.27 -0.16 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 -0.19 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.85 -0.14 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.68 -0.13 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 -0.11 27 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.08 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
TOTAL CALL 218 13,811 +26
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 320 0
30DEC25 22.00 P 0.14 0.18 0.14 0.23 +0.11 24 45 533 -26
30DEC25 23.00 P 0.59 0.66 0.59 0.73 +0.26 23 37 458 -37
30DEC25 24.00 P 0.00 0.00 0.00 1.54 +0.45 0 0 429 0
30DEC25 25.00 P 0.00 0.00 0.00 2.54 +0.55 0 0 108 0
30DEC25 26.00 P 3.48 3.48 3.48 3.54 +0.58 0 5 10 0
30DEC25 27.00 P 0.00 0.00 0.00 4.60 +0.64 61 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.54 +0.58 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.54 +0.58 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.54 +0.58 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.58 +0.62 89 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.54 +0.58 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.54 +0.58 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.54 +0.58 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.56 +0.60 108 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.24 +0.10 25 0 140 0
29JAN26 22.00 P 0.49 0.55 0.49 0.54 +0.17 25 36 305 +20
29JAN26 23.00 P 0.00 0.00 0.00 1.06 +0.29 25 0 344 0
29JAN26 24.00 P 0.00 0.00 0.00 1.75 +0.37 25 0 490 0
29JAN26 25.00 P 0.00 0.00 0.00 2.60 +0.46 25 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.55 +0.53 26 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.60 +0.62 37 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.60 +0.54 42 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.59 +0.63 46 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.60 +0.64 52 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.60 +0.64 57 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.59 +0.63 60 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.54 +0.58 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.57 +0.61 65 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.60 +0.64 73 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
26FEB26 20.00 P 0.15 0.17 0.15 0.17 +0.05 25 3 23 -3
26FEB26 21.00 P 0.00 0.00 0.00 0.38 +0.11 25 0 55 0
26FEB26 22.00 P 0.00 0.00 0.00 0.72 +0.19 25 0 39 0
26FEB26 23.00 P 1.15 1.15 1.15 1.22 +0.26 24 4 33 +4
26FEB26 24.00 P 0.00 0.00 0.00 1.90 +0.34 25 0 26 0
26FEB26 25.00 P 2.66 2.66 2.66 2.69 +0.39 25 5 20 +5
26FEB26 26.00 P 0.00 0.00 0.00 3.70 +0.68 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.60 +0.49 30 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.60 +0.54 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.61 +0.65 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.60 +0.64 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.60 +0.64 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.67 +0.71 56 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.67 +0.71 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 +0.06 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.30 +0.07 26 0 68 0
30MAR26 21.00 P 0.52 0.52 0.52 0.55 +0.11 25 4 158 +4
30MAR26 22.00 P 0.00 0.00 0.00 0.92 +0.17 25 0 29 0
30MAR26 23.00 P 0.00 0.00 0.00 1.45 +0.26 26 0 30 0
30MAR26 24.00 P 0.00 0.00 0.00 2.10 +0.29 26 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.87 +0.39 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.70 +0.43 27 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.60 +0.47 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.60 +0.54 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.61 +0.65 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.60 +0.64 37 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.60 +0.64 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.67 +0.71 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.67 +0.71 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.57 +0.61 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.60 +0.64 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 +0.05 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.31 +0.07 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.39 +0.07 26 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.51 +0.11 26 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.64 +0.12 26 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.78 +0.13 26 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.16 +0.18 26 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.68 +0.28 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.25 +0.30 27 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.90 +0.34 27 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.51 +0.28 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.27 +0.41 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.08 +0.44 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.93 +0.47 20 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.81 +0.50 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.71 +0.52 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.62 +0.52 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.67 +0.38 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.67 +0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.79 +0.57 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.76 +0.57 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 +0.04 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.48 +0.04 26 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.61 +0.06 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.75 +0.08 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 +0.10 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.09 +0.13 27 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.49 +0.15 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.95 +0.17 26 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.52 +0.17 26 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.14 +0.28 26 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.78 +0.29 25 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.53 +0.35 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.33 +0.41 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.13 +0.43 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.03 +0.51 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.90 +0.54 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.79 +0.49 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.71 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.67 +0.42 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.79 +0.57 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.79 +0.60 26 0 0 0
30DEC26 17.00 P 0.45 0.45 0.45 0.46 +0.08 27 2 12 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.56 +0.09 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 +0.10 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 +0.14 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.95 +0.12 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.13 +0.14 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.31 +0.16 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.73 +0.20 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.23 +0.27 27 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 2.78 +0.28 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.39 +0.32 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.07 +0.36 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.80 +0.40 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.56 +0.40 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.36 +0.42 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.18 +0.45 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.03 +0.47 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.94 +0.52 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.80 +0.50 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.70 +0.45 0 0 0 0
TOTAL PUT 141 15,423 -31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 79.80
19DEC25 49.00 C 0.00 0.00 0.00 31.47 -0.20 367 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 30.57 -0.10 367 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 27.31 -0.86 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 25.44 -0.59 291 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 22.74 -0.43 240 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 19.82 -0.85 110 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 17.84 -0.33 200 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 15.27 -0.40 168 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 12.70 -0.47 137 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 9.83 -0.84 60 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 7.61 -0.57 84 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 5.00 -0.71 53 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 2.67 -0.58 40 0 147 0
19DEC25 80.00 C 0.74 0.90 0.47 0.90 -0.49 34 116 289 -49
19DEC25 82.50 C 0.00 0.00 0.00 0.26 -0.20 38 0 379 0
19DEC25 85.00 C 0.02 0.03 0.02 0.06 -0.07 41 75 163 +75
19DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 30.57 -0.12 223 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 28.00 -0.19 199 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 25.44 -0.59 177 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 22.97 -0.22 161 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 20.16 -0.54 123 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 17.84 -0.36 121 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 15.31 -0.39 103 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 12.76 -0.44 86 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 9.93 -0.78 49 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 7.72 -0.51 55 0 0 0
24DEC25 75.00 C 5.50 5.50 4.33 5.12 -0.68 37 18 18 +18
24DEC25 77.50 C 2.38 2.42 2.38 2.91 -0.65 30 44 44 +44
24DEC25 80.00 C 0.96 0.96 0.84 1.24 -0.46 27 70 70 +70
24DEC25 82.50 C 0.33 0.34 0.31 0.44 -0.30 28 117 125 +48
24DEC25 85.00 C 0.09 0.09 0.08 0.15 -0.14 30 9 250 +5
24DEC25 87.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 38 0
24DEC25 90.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 41.88 -0.82 152 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 41.76 +0.06 254 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 40.52 -0.18 229 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 38.87 -0.83 130 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 37.85 -1.44 0 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 37.73 +0.02 222 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 35.89 -0.82 125 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 34.88 -0.83 116 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 33.89 -0.82 116 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 32.86 -0.85 87 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.86 -0.85 80 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.47 -0.24 167 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.57 -0.15 167 0 204 0
30DEC25 52.50 C 0.00 0.00 0.00 28.00 -0.22 149 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 25.44 -0.59 132 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 22.97 -0.26 120 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 20.16 -0.57 91 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 17.84 -0.40 90 0 443 0
30DEC25 65.00 C 13.78 13.80 13.78 15.34 -0.42 78 2 2,888 -2
30DEC25 67.50 C 0.00 0.00 0.00 12.76 -0.52 63 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 10.25 -0.57 52 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 7.77 -0.87 42 0 1,479 0
30DEC25 75.00 C 4.30 4.30 4.30 5.17 -0.69 28 2 993 -2
30DEC25 77.50 C 2.90 2.92 2.30 3.05 -0.69 25 77 1,597 +31
30DEC25 80.00 C 1.20 1.43 0.96 1.46 -0.44 24 653 1,721 +150
30DEC25 82.50 C 0.41 0.61 0.38 0.70 -0.23 26 251 1,161 +99
30DEC25 85.00 C 0.23 0.23 0.16 0.36 -0.06 29 86 2,373 -42
30DEC25 87.50 C 0.23 0.23 0.09 0.20 +0.02 33 4 1,767 -3
30DEC25 90.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 659 0
30DEC25 92.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 1,212 0
30DEC25 95.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 292 0
30DEC25 100.00 C 0.03 0.03 0.03 0.02 +0.01 47 2 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 34.19 -0.64 85 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.86 -0.97 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.04 -1.06 65 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.47 -0.37 90 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.57 -0.28 90 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.00 -0.22 80 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.44 -0.59 70 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.97 -0.26 64 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.16 -0.57 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.84 -0.56 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.60 -0.20 46 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 12.77 -0.58 31 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 10.73 -0.25 35 0 191 0
29JAN26 72.50 C 7.21 7.21 7.21 8.45 -0.23 32 4 1,827 -2
29JAN26 75.00 C 0.00 0.00 0.00 6.16 -0.35 27 0 269 0
29JAN26 77.50 C 3.93 4.14 3.57 4.36 -0.40 26 61 791 -4
29JAN26 80.00 C 2.70 2.70 2.41 2.93 -0.30 26 8 597 +1
29JAN26 82.50 C 1.46 1.64 1.46 1.88 -0.31 26 49 355 -37
29JAN26 85.00 C 1.22 1.22 1.01 1.17 -0.31 26 103 587 +89
29JAN26 87.50 C 0.71 0.71 0.71 0.73 -0.26 27 3 509 +3
29JAN26 90.00 C 0.41 0.41 0.41 0.45 -0.22 27 5 557 +5
29JAN26 92.50 C 0.00 0.00 0.00 0.27 -0.18 28 0 1,091 0
29JAN26 95.00 C 0.17 0.18 0.17 0.16 -0.15 28 35 522 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.12 29 0 325 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 -0.09 30 0 171 0
29JAN26 102.50 C 0.06 0.06 0.06 0.04 -0.07 31 4 132 -4
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.06 31 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.06 31 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 33.09 -0.79 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.10 -1.00 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.47 -0.37 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.57 -0.40 67 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.00 -0.30 59 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.91 -0.12 63 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.97 -0.58 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.24 -0.86 31 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.84 -0.84 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.60 -0.48 33 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 13.11 -1.26 29 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 11.22 -0.13 32 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 9.06 -0.21 30 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 6.78 -1.00 25 0 151 0
26FEB26 77.50 C 4.64 4.64 4.64 5.22 -0.35 26 2 212 0
26FEB26 80.00 C 3.55 3.55 3.55 3.79 -0.26 25 2 262 +2
26FEB26 82.50 C 0.00 0.00 0.00 2.75 -0.27 26 0 202 0
26FEB26 85.00 C 0.00 0.00 0.00 1.95 -0.30 26 0 180 0
26FEB26 87.50 C 0.00 0.00 0.00 1.42 -0.25 27 0 592 0
26FEB26 90.00 C 0.00 0.00 0.00 1.03 -0.21 28 0 810 0
26FEB26 92.50 C 0.00 0.00 0.00 0.75 -0.18 28 0 68 0
26FEB26 95.00 C 0.41 0.41 0.41 0.55 -0.15 29 10 169 0
26FEB26 97.50 C 0.00 0.00 0.00 0.40 -0.14 30 0 36 0
26FEB26 100.00 C 0.00 0.00 0.00 0.30 -0.12 31 0 107 0
26FEB26 102.50 C 0.00 0.00 0.00 0.24 -0.08 32 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.18 -0.08 33 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 -0.06 35 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 42.01 -1.42 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 41.76 -0.24 85 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.52 -0.49 74 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.24 -0.78 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.26 -1.03 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.73 -0.31 74 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.28 -0.44 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.21 -0.50 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.22 -0.75 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.32 -0.61 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.25 -0.85 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.72 -0.38 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.57 -0.40 52 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 28.00 -0.30 44 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.91 -0.25 50 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 22.97 -0.64 34 0 125 0
30MAR26 60.00 C 20.00 20.00 20.00 20.68 -1.22 35 30 1,197 +30
30MAR26 62.50 C 0.00 0.00 0.00 17.92 -1.32 22 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.42 -0.04 37 0 83 0
30MAR26 67.50 C 12.94 12.94 12.94 14.14 -0.54 34 60 1,494 +60
30MAR26 70.00 C 0.00 0.00 0.00 11.27 -1.20 25 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 9.93 +0.12 30 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.04 -0.07 29 0 357 0
30MAR26 77.50 C 5.76 5.76 5.76 6.19 -0.35 27 10 301 0
30MAR26 80.00 C 4.36 4.71 4.36 4.80 -0.33 26 4 1,697 +2
30MAR26 82.50 C 0.00 0.00 0.00 3.78 -0.24 27 0 452 0
30MAR26 85.00 C 2.69 2.69 2.69 2.84 -0.34 27 30 361 +10
30MAR26 87.50 C 0.00 0.00 0.00 2.22 -0.32 27 0 940 0
30MAR26 90.00 C 1.48 1.62 1.48 1.67 -0.37 28 37 123 -2
30MAR26 92.50 C 0.00 0.00 0.00 1.30 -0.35 28 0 654 0
30MAR26 95.00 C 0.00 0.00 0.00 1.02 -0.33 29 0 209 0
30MAR26 97.50 C 0.00 0.00 0.00 0.79 -0.31 29 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.64 -0.27 30 0 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.51 -0.25 31 0 69 0
30MAR26 105.00 C 0.40 0.40 0.40 0.40 -0.24 31 35 215 0
30MAR26 107.50 C 0.34 0.34 0.34 0.32 -0.23 32 30 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 -0.22 32 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 -0.21 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.17 -0.19 34 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 36.55 -0.58 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.57 -0.17 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.60 -0.37 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.62 -0.69 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.66 -0.58 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.92 -0.44 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.70 -0.27 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.29 -1.17 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.03 -0.49 37 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 22.97 -1.18 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.95 -0.95 27 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 18.86 -0.67 29 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 16.78 -0.32 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 14.31 -0.89 26 0 4 0
29JUN26 70.00 C 11.66 11.66 11.66 12.38 -0.45 26 30 671 +30
29JUN26 72.50 C 0.00 0.00 0.00 10.40 -0.67 25 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 9.23 -0.42 27 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 7.85 -0.31 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 6.57 -0.27 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.47 -0.27 27 0 86 0
29JUN26 85.00 C 0.00 0.00 0.00 4.54 -0.21 27 0 43 0
29JUN26 87.50 C 0.00 0.00 0.00 3.77 -0.19 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 3.13 -0.17 28 0 781 0
29JUN26 92.50 C 0.00 0.00 0.00 2.60 -0.18 28 0 46 0
29JUN26 95.00 C 1.96 1.96 1.96 2.19 -0.17 29 1 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 1.80 -0.15 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.50 -0.20 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.23 -0.20 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.03 -0.18 30 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.85 -0.21 30 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.71 -0.18 30 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.58 -0.19 30 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 -0.15 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 34.60 -0.37 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.63 -0.68 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.66 -0.58 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.92 -1.02 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.70 -0.27 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.29 -1.17 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.26 -0.35 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.64 -1.22 29 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 21.29 -0.79 27 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.43 -0.47 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.57 -0.58 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.43 -0.89 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.55 -0.27 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.63 -0.71 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.39 -0.31 27 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 9.13 -0.28 27 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 7.94 -0.23 27 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 6.88 -0.21 27 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 5.96 -0.17 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 5.16 -0.15 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.46 -0.15 28 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 3.87 -0.13 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.31 -0.18 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.84 -0.21 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.41 -0.27 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.05 -0.26 28 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.74 -0.28 28 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.48 -0.25 28 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.26 -0.24 28 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.05 -0.24 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.90 -0.20 28 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.76 -0.21 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.64 -0.19 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.55 -0.17 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.45 -0.16 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.39 -0.14 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.33 -0.12 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.92 -1.02 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.83 -0.57 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.52 -0.94 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.27 -0.54 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.08 -0.78 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.98 -0.50 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.91 -0.94 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.03 -0.41 27 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.23 -0.48 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.77 -0.10 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.79 -0.51 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 11.63 -0.23 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.36 -0.33 27 0 1 0
30DEC26 80.00 C 8.35 8.35 8.35 9.20 -0.30 27 2 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.15 -0.25 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.22 -0.28 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.39 -0.27 27 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 5.67 -0.22 27 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 5.03 -0.23 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 4.47 -0.21 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 3.94 -0.27 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.55 -0.19 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.16 -0.20 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.81 -0.21 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.51 -0.17 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.22 -0.22 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.94 -0.26 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.75 -0.24 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.55 -0.28 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.36 -0.31 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.22 -0.31 30 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.09 -0.33 30 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.94 -0.33 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.84 -0.36 30 0 270 0
TOTAL CALL 2,081 62,032 +625
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.07 +0.06 61 0 20 0
19DEC25 75.00 P 0.06 0.10 0.06 0.16 +0.13 52 15 128 +13
19DEC25 77.50 P 0.50 0.52 0.21 0.41 +0.23 43 88 172 -25
19DEC25 80.00 P 1.13 1.64 1.08 1.08 +0.30 34 34 164 +2
19DEC25 82.50 P 3.62 3.62 3.62 2.86 +0.49 33 13 18 -13
19DEC25 85.00 P 6.19 6.19 6.19 5.25 +0.66 41 1 14 -1
19DEC25 87.50 P 0.00 0.00 0.00 7.71 +0.65 47 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 10.20 +0.63 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 12.70 +0.62 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 15.23 +0.63 90 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 17.70 +0.64 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 20.21 +0.64 102 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 22.70 +0.19 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 25.20 +0.12 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 27.70 +0.62 0 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 30.20 +0.61 0 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.07 +0.06 48 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.14 +0.11 43 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.28 +0.18 37 0 0 0
24DEC25 77.50 P 0.62 0.65 0.41 0.60 +0.23 32 13 40 +8
24DEC25 80.00 P 0.00 0.00 0.00 1.32 +0.25 26 0 47 0
24DEC25 82.50 P 3.04 3.04 3.04 3.02 +0.38 26 5 5 +5
24DEC25 85.00 P 0.00 0.00 0.00 5.38 +0.64 34 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 7.72 +0.66 33 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 10.20 +0.61 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 12.70 +0.49 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 15.23 +0.45 58 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 17.70 +0.34 0 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 20.21 +0.28 66 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 23.38 +0.87 127 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 25.20 +0.12 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 27.70 +0.62 0 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 30.20 +0.61 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 135 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 44 0 2,309 0
30DEC25 67.50 P 0.04 0.04 0.04 0.04 0.00 41 2 1,546 0
30DEC25 70.00 P 0.08 0.08 0.06 0.07 0.00 36 15 3,894 0
30DEC25 72.50 P 0.11 0.11 0.09 0.15 +0.01 33 34 998 -1
30DEC25 75.00 P 0.23 0.24 0.23 0.33 +0.05 30 50 1,624 0
30DEC25 77.50 P 0.72 0.92 0.63 0.72 +0.14 26 186 811 +65
30DEC25 80.00 P 1.50 2.22 1.50 1.51 +0.26 23 288 1,028 -195
30DEC25 82.50 P 0.00 0.00 0.00 3.23 +0.44 24 0 599 0
30DEC25 85.00 P 0.00 0.00 0.00 5.66 +0.82 34 0 143 0
30DEC25 87.50 P 0.00 0.00 0.00 7.72 +0.63 26 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 10.57 +0.98 50 0 78 0
30DEC25 92.50 P 0.00 0.00 0.00 12.73 +0.52 40 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.65 +0.87 68 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.70 +0.34 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.21 +0.28 53 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.38 +0.87 97 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.20 +0.12 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.70 +0.06 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.38 +0.79 92 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.70 +0.62 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.20 -0.11 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 36 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.05 +0.04 33 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.10 +0.07 32 0 389 0
29JAN26 67.50 P 0.17 0.20 0.17 0.18 +0.10 30 31 673 -25
29JAN26 70.00 P 0.00 0.00 0.00 0.34 +0.16 29 0 846 0
29JAN26 72.50 P 0.62 0.65 0.60 0.61 +0.21 28 12 537 +5
29JAN26 75.00 P 0.99 1.18 0.98 1.05 +0.25 27 292 1,004 +58
29JAN26 77.50 P 1.98 2.04 1.79 1.73 +0.27 25 83 450 +14
29JAN26 80.00 P 2.78 3.32 2.77 2.77 +0.33 25 35 361 +20
29JAN26 82.50 P 0.00 0.00 0.00 4.19 +0.32 24 0 230 0
29JAN26 85.00 P 0.00 0.00 0.00 5.94 +0.28 24 0 164 0
29JAN26 87.50 P 0.00 0.00 0.00 8.23 +0.39 27 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 10.57 +0.69 30 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 13.16 +0.70 36 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.65 +0.75 40 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 18.23 +0.87 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.21 +0.28 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.38 +0.87 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.20 +0.12 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.70 +0.04 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.38 +0.79 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.93 +0.12 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.39 +0.01 62 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 0.02 -0.01 34 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 0.00 33 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 153 0
26FEB26 65.00 P 0.25 0.25 0.24 0.23 +0.01 29 15 126 +5
26FEB26 67.50 P 0.38 0.38 0.38 0.38 +0.01 28 3 250 +3
26FEB26 70.00 P 0.64 0.64 0.64 0.64 +0.04 28 10 478 +10
26FEB26 72.50 P 1.00 1.03 1.00 1.02 +0.09 27 36 307 +36
26FEB26 75.00 P 1.60 1.60 1.60 1.59 +0.20 26 5 316 +5
26FEB26 77.50 P 2.63 2.63 2.48 2.35 +0.27 25 60 415 +60
26FEB26 80.00 P 3.75 3.75 3.67 3.40 +0.27 24 60 360 +16
26FEB26 82.50 P 0.00 0.00 0.00 4.92 +0.37 25 0 367 0
26FEB26 85.00 P 0.00 0.00 0.00 6.57 +0.17 25 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 9.00 +0.85 29 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 10.72 +0.20 26 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 13.16 +0.70 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.65 +0.51 33 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.23 +0.66 38 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 20.24 +0.31 31 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 23.39 +0.83 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.20 +0.12 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.94 +0.28 45 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.38 +0.50 46 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.51 +0.70 60 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.39 +0.01 51 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 46 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 43 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 40 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 37 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 36 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.04 35 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.06 34 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.14 +0.10 33 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.22 +0.14 32 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.35 +0.21 31 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.54 +0.26 30 0 348 0
30MAR26 67.50 P 0.73 0.78 0.73 0.80 +0.30 29 32 953 +32
30MAR26 70.00 P 1.07 1.15 1.07 1.17 +0.32 29 63 777 +33
30MAR26 72.50 P 1.75 1.75 1.61 1.65 +0.28 28 66 625 +32
30MAR26 75.00 P 0.00 0.00 0.00 2.28 +0.25 27 0 1,574 0
30MAR26 77.50 P 3.16 3.16 3.08 3.09 +0.20 26 33 943 -27
30MAR26 80.00 P 0.00 0.00 0.00 4.20 +0.20 25 0 1,634 0
30MAR26 82.50 P 0.00 0.00 0.00 5.63 +0.27 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 7.30 +0.13 26 0 185 0
30MAR26 87.50 P 0.00 0.00 0.00 9.27 +0.18 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.22 +0.18 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.71 +0.38 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.65 +0.06 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.23 +0.28 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.36 +0.18 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.39 +0.77 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.23 +0.09 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.96 +0.18 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.38 +0.08 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.51 +0.70 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.39 +0.01 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 27 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 0.00 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 54 0
29JUN26 55.00 P 0.41 0.41 0.41 0.15 +0.01 27 10 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 +0.02 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 494 0
29JUN26 62.50 P 1.00 1.00 1.00 0.74 +0.07 27 35 407 +35
29JUN26 65.00 P 0.00 0.00 0.00 1.12 +0.10 27 0 298 0
29JUN26 67.50 P 1.90 1.90 1.75 1.63 +0.13 27 2 285 +1
29JUN26 70.00 P 2.51 2.51 2.51 2.25 +0.13 27 35 2,155 +35
29JUN26 72.50 P 0.00 0.00 0.00 2.98 +0.12 26 0 1,867 0
29JUN26 75.00 P 4.00 4.00 4.00 3.88 +0.15 26 10 160 0
29JUN26 77.50 P 0.00 0.00 0.00 4.96 +0.19 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 6.21 +0.24 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 7.64 +0.27 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 9.25 +0.33 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 11.56 +0.54 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.24 +0.36 28 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.59 -0.17 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.60 -0.42 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.42 +0.65 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.53 +0.33 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.54 +0.11 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.86 +0.28 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.15 +0.37 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.78 +0.48 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.51 +0.70 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.46 +0.08 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 0.00 26 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 0.00 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 0.00 26 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 0.00 26 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.90 +0.05 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.30 +0.08 27 0 121 0
29SEP26 65.00 P 2.13 2.15 2.13 1.81 +0.10 27 2 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.46 +0.13 27 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 3.26 +0.19 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.15 +0.22 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.14 +0.21 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 6.28 +0.24 27 0 142 0
29SEP26 80.00 P 0.00 0.00 0.00 7.55 +0.29 27 0 49 0
29SEP26 82.50 P 0.00 0.00 0.00 8.97 +0.28 27 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 10.55 +0.36 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 12.10 +0.25 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.06 +0.15 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.92 +0.20 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.94 +0.70 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.99 +0.23 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.36 +0.48 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.50 +1.01 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.30 +0.24 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.93 +0.43 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.20 +0.72 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.51 +0.70 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.46 +0.08 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.23 +0.10 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.25 +0.18 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.30 +0.73 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.48 +0.49 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.99 +1.09 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.20 +0.01 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.07 26 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.06 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.08 26 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 -0.08 26 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.89 -0.08 26 0 0 0
30DEC26 60.00 P 1.67 1.67 1.67 1.26 -0.07 26 2 16 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.76 -0.04 26 0 36 0
30DEC26 65.00 P 2.75 2.75 2.75 2.38 0.00 27 1 13 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.10 +0.06 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.94 +0.10 27 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 4.93 +0.18 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.96 +0.20 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.13 +0.20 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.42 +0.28 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.84 +0.27 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.44 +0.38 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.09 +0.39 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.86 +0.24 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.64 +0.42 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.02 +0.76 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.70 +0.52 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.09 +0.82 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.81 +0.45 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.37 +0.19 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.10 +0.34 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.69 +0.67 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.78 +0.75 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.52 +0.04 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.23 +0.10 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.49 +0.42 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.30 +0.73 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.48 +0.49 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.99 +0.91 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.20 +0.01 0 0 0 0
TOTAL PUT 1,677 54,311 +209
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$ 6.47
30DEC25 3.30 C 0.00 0.00 0.00 3.18 +0.10 153 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.08 +0.10 147 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.98 +0.10 140 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.89 +0.11 156 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.79 +0.11 150 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.69 +0.11 143 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.59 +0.11 137 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.49 +0.11 131 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.39 +0.10 124 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.29 +0.11 119 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.19 +0.11 113 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.09 +0.11 107 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.99 +0.11 102 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.89 +0.11 96 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.79 +0.11 91 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.69 +0.12 86 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.59 +0.11 80 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.49 +0.11 75 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.24 +0.11 63 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.00 +0.12 58 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.76 +0.11 50 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.51 +0.09 36 0 124 0
30DEC25 6.25 C 0.00 0.00 0.00 0.31 +0.05 34 0 60 0
30DEC25 6.50 C 0.17 0.17 0.17 0.17 +0.04 35 1 257 +1
30DEC25 6.75 C 0.10 0.10 0.10 0.08 +0.02 35 49 300 -28
30DEC25 7.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 483 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 330 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 71 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 2.19 +0.10 51 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.09 +0.10 48 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.99 +0.10 45 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.89 +0.10 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.79 +0.10 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.69 +0.09 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.61 +0.11 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.51 +0.10 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.28 +0.11 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.03 +0.08 38 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.82 +0.11 38 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.60 +0.05 33 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.45 +0.05 35 0 25 0
29JAN26 6.50 C 0.31 0.31 0.31 0.32 +0.04 36 1 17 0
29JAN26 6.75 C 0.20 0.24 0.20 0.22 +0.03 36 8 85 0
29JAN26 7.00 C 0.13 0.13 0.13 0.15 +0.03 37 27 83 +27
29JAN26 7.25 C 0.00 0.00 0.00 0.09 +0.01 36 0 414 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.11 +0.10 46 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.03 +0.12 53 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.92 +0.11 46 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.81 +0.09 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.73 +0.11 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.64 +0.11 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.54 +0.11 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.32 +0.10 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.08 +0.08 36 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.89 +0.08 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.68 +0.05 33 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.56 +0.07 37 0 45 0
26FEB26 6.50 C 0.42 0.42 0.42 0.42 +0.05 36 1 31 0
26FEB26 6.75 C 0.26 0.26 0.26 0.32 +0.05 36 15 46 +15
26FEB26 7.00 C 0.26 0.26 0.21 0.23 +0.03 36 30 60 +30
26FEB26 7.25 C 0.18 0.18 0.18 0.16 +0.02 35 29 602 +14
26FEB26 7.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 +0.01 36 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.09 +0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.52 +0.10 48 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.42 +0.10 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.31 +0.08 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.21 +0.08 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.12 +0.08 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.03 +0.09 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.83 +0.08 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 +0.08 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 +0.08 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.57 +0.10 38 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.36 +0.08 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.16 +0.08 38 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.93 +0.07 34 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 +0.08 37 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 +0.07 37 0 54 0
30MAR26 6.50 C 0.48 0.48 0.48 0.53 +0.06 37 6 248 +4
30MAR26 6.75 C 0.00 0.00 0.00 0.42 +0.05 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.03 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.03 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 +0.02 37 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.60 +0.12 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.50 +0.11 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.42 +0.12 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.31 +0.11 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.22 +0.13 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.13 +0.12 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.06 +0.13 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 +0.13 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.89 +0.12 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.80 +0.12 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 +0.12 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.52 +0.11 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.34 +0.11 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.17 +0.10 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 +0.06 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.07 37 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.07 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.04 36 0 23 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 +0.04 36 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 +0.03 37 0 15 0
29JUN26 7.50 C 0.37 0.37 0.37 0.39 +0.04 37 10 25 +10
29JUN26 7.75 C 0.32 0.32 0.32 0.33 +0.03 37 5 20 +5
29JUN26 8.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.66 +0.12 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.60 +0.16 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.50 +0.14 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.40 +0.12 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.31 +0.12 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.23 +0.14 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.15 +0.14 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 +0.14 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 +0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.91 +0.13 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 +0.11 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 +0.11 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 +0.11 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 +0.11 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 +0.09 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.09 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 +0.08 38 0 0 0
29SEP26 7.00 C 0.68 0.68 0.68 0.72 +0.04 37 1 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 +0.06 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.05 38 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.24 +0.13 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.17 +0.13 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 +0.12 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.02 +0.11 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.96 +0.14 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 +0.13 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.11 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.10 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.10 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.10 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 +0.10 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 +0.10 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.07 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 +0.06 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.06 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 +0.07 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 +0.07 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
TOTAL CALL 183 8,868 +78
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 140 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 123 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 101 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,177 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 -0.01 37 6 358 +3
30DEC25 6.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 425 0
30DEC25 6.25 P 0.00 0.00 0.00 0.09 -0.04 36 0 580 0
30DEC25 6.50 P 0.18 0.18 0.16 0.19 -0.07 35 45 262 +30
30DEC25 6.75 P 0.00 0.00 0.00 0.35 -0.09 35 0 43 0
30DEC25 7.00 P 0.00 0.00 0.00 0.57 -0.08 40 0 29 0
30DEC25 7.25 P 0.00 0.00 0.00 0.78 -0.11 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.70 P 0.01 0.01 0.01 0.01 0.00 48 24 40 +10
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 -0.03 36 0 564 0
29JAN26 6.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 504 0
29JAN26 6.25 P 0.00 0.00 0.00 0.22 -0.04 37 0 49 0
29JAN26 6.50 P 0.00 0.00 0.00 0.33 -0.06 36 0 65 0
29JAN26 6.75 P 0.00 0.00 0.00 0.47 -0.08 35 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.66 -0.07 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.85 -0.09 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.08 -0.09 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.31 -0.09 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 -0.11 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.80 -0.09 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.30 -0.04 37 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.41 -0.06 36 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.55 -0.07 35 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.72 -0.07 35 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.91 -0.08 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.11 -0.09 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.33 -0.10 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.56 -0.10 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.80 -0.10 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.04 -0.10 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.29 -0.10 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 500 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 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 36 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 37 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.19 -0.03 37 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 -0.05 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 -0.05 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.63 -0.06 36 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.78 -0.09 35 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.98 -0.07 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.19 -0.06 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.59 -0.10 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.83 -0.09 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.05 -0.11 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.29 -0.11 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.54 -0.10 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 37 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 38 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 38 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 -0.03 37 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.54 -0.04 37 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 -0.03 37 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 -0.06 37 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.97 -0.07 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 -0.09 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.30 -0.10 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 -0.10 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.71 -0.09 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 -0.09 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.11 -0.12 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.33 -0.13 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 -0.14 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.04 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.06 37 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 -0.07 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 -0.08 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 -0.07 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.44 -0.08 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.62 -0.11 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.81 -0.11 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.01 -0.12 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.21 -0.12 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 -0.14 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 -0.14 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 -0.05 38 0 0 0
30DEC26 6.25 P 0.86 0.86 0.86 0.77 -0.07 37 15 15 +15
30DEC26 6.50 P 0.00 0.00 0.00 0.92 -0.06 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.09 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 -0.09 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 -0.08 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 -0.08 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.09 -0.11 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.28 -0.12 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.50 -0.11 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.70 -0.12 37 0 0 0
TOTAL PUT 90 14,149 +58
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$ 144.20
19DEC25 125.00 C 0.00 0.00 0.00 19.23 - 0 0 0 -
19DEC25 127.50 C 0.00 0.00 0.00 16.73 -5.05 0 0 1,217 0
19DEC25 130.00 C 0.00 0.00 0.00 14.24 -4.62 42 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 11.76 -4.87 42 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 9.32 -4.55 41 0 0 0
19DEC25 137.50 C 6.10 6.91 6.10 7.00 -4.55 41 3 3 +3
19DEC25 140.00 C 5.50 5.50 3.65 4.83 -4.09 39 65 17 +13
19DEC25 142.50 C 3.70 3.70 2.00 3.25 -3.53 43 1,293 596 +583
19DEC25 145.00 C 3.14 3.14 1.15 1.84 -2.71 42 3,261 1,543 +1,525
19DEC25 147.50 C 1.80 1.80 0.65 0.95 -2.17 41 1,788 555 +522
19DEC25 150.00 C 1.21 1.71 0.33 0.46 -1.41 42 1,968 1,283 +507
19DEC25 152.50 C 0.44 0.56 0.19 0.19 -0.83 42 993 2,739 +336
19DEC25 155.00 C 0.30 0.30 0.11 0.07 -0.44 42 1,182 1,651 +259
19DEC25 157.50 C 0.13 0.14 0.07 0.03 -0.20 44 439 1,054 -283
19DEC25 160.00 C 0.07 0.09 0.05 0.01 -0.08 44 475 1,618 -30
19DEC25 162.50 C 0.03 0.04 0.03 0.01 -0.03 50 23 1,436 -23
19DEC25 165.00 C 0.02 0.02 0.02 0.01 -0.01 56 8 1,002 -8
19DEC25 167.50 C 0.03 0.07 0.01 0.01 0.00 61 137 244 -3
19DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 319 0
19DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 273 0
19DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 58 0
19DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 174 0
24DEC25 125.00 C 0.00 0.00 0.00 19.29 - 33 0 0 -
24DEC25 127.50 C 0.00 0.00 0.00 17.12 - 55 0 0 -
24DEC25 130.00 C 0.00 0.00 0.00 14.35 - 35 0 0 -
24DEC25 132.50 C 0.00 0.00 0.00 12.17 -4.46 43 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 9.92 -4.34 41 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 7.41 -4.34 33 0 0 0
24DEC25 140.00 C 4.50 5.55 4.35 5.56 -3.88 34 15 6 +6
24DEC25 142.50 C 4.15 4.15 3.18 4.05 -3.26 36 46 21 +21
24DEC25 145.00 C 3.08 3.08 1.95 2.62 -2.84 34 223 64 +64
24DEC25 147.50 C 2.13 2.13 1.20 1.73 -2.20 35 191 119 +119
24DEC25 150.00 C 1.75 1.75 0.80 1.03 -1.75 35 579 305 +277
24DEC25 152.50 C 1.15 1.15 0.53 0.55 -1.28 34 616 498 +458
24DEC25 155.00 C 0.48 0.50 0.34 0.31 -0.86 35 50 43 +7
24DEC25 157.50 C 0.26 0.26 0.26 0.15 -0.55 35 7 20 0
24DEC25 160.00 C 0.29 0.29 0.16 0.07 -0.33 35 63 77 -25
24DEC25 162.50 C 0.18 0.18 0.10 0.03 -0.19 35 5 62 +3
24DEC25 165.00 C 0.08 0.08 0.08 0.02 -0.09 37 10 73 -1
24DEC25 167.50 C 0.00 0.00 0.00 0.01 -0.05 37 0 23 0
24DEC25 170.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 10 0
24DEC25 172.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
24DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 55.00 C 88.35 88.35 88.30 89.78 -3.89 261 200 3,163 +200
30DEC25 57.50 C 0.00 0.00 0.00 87.68 -3.49 278 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 84.40 -4.28 194 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 82.65 -3.45 253 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 79.28 -4.40 114 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 76.78 -5.16 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 74.29 -5.15 117 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 71.79 -4.73 103 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 69.29 -4.32 0 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 66.79 -4.74 0 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 64.30 -4.33 92 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 62.01 -4.20 138 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 59.32 -4.36 97 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 56.75 -4.81 0 0 580 0
30DEC25 90.00 C 54.31 54.31 54.21 54.21 -5.72 0 40 1,233 0
30DEC25 92.50 C 0.00 0.00 0.00 51.81 -4.41 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 49.27 -4.39 0 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 46.82 -4.34 60 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 44.32 -4.31 0 0 6,909 0
30DEC25 102.50 C 0.00 0.00 0.00 41.82 -4.76 0 0 368 0
30DEC25 105.00 C 38.82 38.82 38.74 39.30 -4.80 0 105 7,419 0
30DEC25 107.50 C 36.60 36.60 34.80 36.83 -5.65 0 210 2,488 -210
30DEC25 110.00 C 33.25 34.49 33.25 34.30 -5.61 0 150 12,785 +81
30DEC25 112.50 C 0.00 0.00 0.00 31.82 -4.43 0 0 8,525 0
30DEC25 115.00 C 0.00 0.00 0.00 29.53 -4.19 62 0 5,841 0
30DEC25 117.50 C 26.00 26.00 25.85 27.03 -4.42 57 43 6,657 -20
30DEC25 120.00 C 23.31 24.56 23.19 24.32 -4.44 0 260 14,913 +17
30DEC25 122.50 C 22.10 22.10 22.10 22.10 -4.95 50 1 2,995 0
30DEC25 125.00 C 18.28 18.28 18.28 19.38 -4.39 31 2 9,443 0
30DEC25 127.50 C 0.00 0.00 0.00 17.12 -4.66 40 0 2,252 0
30DEC25 130.00 C 16.76 16.76 12.86 14.47 -4.57 29 1,286 21,565 -682
30DEC25 132.50 C 11.27 11.27 11.27 12.21 -4.42 32 33 4,132 -3
30DEC25 135.00 C 10.42 10.42 9.30 10.08 -4.18 33 9 8,261 +6
30DEC25 137.50 C 7.43 7.43 7.43 7.74 -4.22 29 8 2,620 -4
30DEC25 140.00 C 7.04 7.13 5.40 6.22 -3.60 32 604 9,477 -385
30DEC25 142.50 C 5.00 5.00 3.52 4.50 -3.38 31 413 2,913 +17
30DEC25 145.00 C 3.79 3.80 2.54 3.32 -2.83 32 2,081 8,561 +282
30DEC25 147.50 C 2.67 2.67 1.77 2.30 -2.19 32 1,020 2,898 +79
30DEC25 150.00 C 2.28 2.39 1.14 1.50 -1.86 31 5,952 14,243 -745
30DEC25 152.50 C 1.62 1.62 0.78 0.97 -1.40 31 1,313 4,881 +387
30DEC25 155.00 C 1.05 1.07 0.52 0.62 -0.99 32 5,787 11,076 +865
30DEC25 157.50 C 0.56 0.57 0.40 0.37 -0.69 32 519 3,809 -128
30DEC25 160.00 C 0.49 0.49 0.25 0.21 -0.46 32 4,868 11,441 -53
30DEC25 162.50 C 0.27 0.29 0.18 0.12 -0.29 32 602 3,171 -167
30DEC25 165.00 C 0.30 0.30 0.13 0.06 -0.18 32 844 11,358 -138
30DEC25 167.50 C 0.14 0.14 0.10 0.03 -0.11 32 188 12,173 -23
30DEC25 170.00 C 0.14 0.14 0.06 0.02 -0.06 33 1,212 8,861 -488
30DEC25 172.50 C 0.07 0.08 0.07 0.01 -0.03 33 173 5,361 -92
30DEC25 175.00 C 0.09 0.09 0.05 0.01 -0.01 35 180 4,942 -110
30DEC25 177.50 C 0.06 0.06 0.02 0.01 0.00 38 74 2,671 -23
30DEC25 180.00 C 0.05 0.05 0.04 0.01 0.00 40 349 12,340 -29
30DEC25 182.50 C 0.04 0.05 0.03 0.01 0.00 42 19 1,543 0
30DEC25 185.00 C 0.04 0.04 0.02 0.01 0.00 44 67 6,411 -61
30DEC25 187.50 C 0.03 0.03 0.03 0.01 0.00 46 31 1,172 -1
30DEC25 190.00 C 0.01 0.03 0.01 0.01 0.00 49 7 3,257 -1
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,769 0
30DEC25 195.00 C 0.04 0.04 0.03 0.01 0.00 53 6 2,404 -6
30DEC25 197.50 C 0.02 0.02 0.02 0.01 0.00 55 8 2,168 +8
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 57 80 9,222 -12
30DEC25 205.00 C 0.01 0.01 0.01 0.01 0.00 61 10 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,469 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,386 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,824 0
30DEC25 225.00 C 0.01 0.01 0.01 0.01 0.00 75 1 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 64.35 -4.96 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 62.33 -4.03 83 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 59.52 -4.41 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 56.87 -4.69 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 55.01 -4.92 77 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 52.56 -3.90 74 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 49.85 -4.49 63 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 47.31 -4.55 58 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 44.65 -4.34 46 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 42.10 -4.48 34 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 39.61 -4.49 32 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 37.94 -4.54 59 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 35.55 -4.36 56 0 1,000 0
29JAN26 112.50 C 32.44 32.44 32.20 32.20 -4.51 32 2 840 0
29JAN26 115.00 C 0.00 0.00 0.00 29.53 -4.69 0 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 28.19 -3.69 47 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 25.29 -4.11 38 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 22.18 -4.87 18 0 80 0
29JAN26 125.00 C 20.25 20.25 20.25 20.39 -4.19 32 5 41 +1
29JAN26 127.50 C 0.00 0.00 0.00 18.30 -3.48 33 0 4 0
29JAN26 130.00 C 16.10 16.10 15.55 16.53 -3.96 35 52 119 +52
29JAN26 132.50 C 0.00 0.00 0.00 14.14 -3.87 32 0 0 0
29JAN26 135.00 C 15.03 15.03 12.15 12.66 -3.46 34 4 86 +2
29JAN26 137.50 C 10.83 10.83 10.49 10.59 -3.54 32 18 21 +18
29JAN26 140.00 C 9.00 9.17 8.65 9.02 -3.32 32 610 654 +605
29JAN26 142.50 C 7.83 8.03 6.64 7.84 -2.90 33 394 373 +372
29JAN26 145.00 C 7.82 7.82 5.82 6.52 -2.78 33 164 149 +110
29JAN26 147.50 C 5.47 5.72 4.72 5.67 -2.29 34 237 362 +225
29JAN26 150.00 C 5.99 5.99 3.93 4.68 -2.13 34 1,504 1,933 +1,188
29JAN26 152.50 C 4.08 4.14 3.33 3.83 -1.97 34 284 1,182 +45
29JAN26 155.00 C 3.67 3.67 2.82 3.10 -1.74 34 422 1,823 -10
29JAN26 157.50 C 2.74 2.80 2.28 2.49 -1.51 34 190 3,446 -1
29JAN26 160.00 C 2.68 2.68 1.86 1.98 -1.30 34 2,628 9,548 +879
29JAN26 162.50 C 2.00 2.00 1.50 1.56 -1.10 34 317 2,519 +28
29JAN26 165.00 C 1.71 1.71 1.23 1.22 -0.93 33 816 3,132 +26
29JAN26 167.50 C 1.31 1.31 1.08 0.95 -0.77 33 374 2,492 +150
29JAN26 170.00 C 1.28 1.28 0.87 0.73 -0.63 33 1,384 3,930 +3
29JAN26 172.50 C 0.90 0.90 0.70 0.55 -0.52 33 508 10,699 -33
29JAN26 175.00 C 0.85 0.85 0.60 0.42 -0.42 33 188 1,736 -59
29JAN26 177.50 C 0.60 0.60 0.52 0.31 -0.34 33 42 5,169 -30
29JAN26 180.00 C 0.57 0.57 0.42 0.23 -0.27 33 1,166 6,995 +642
29JAN26 182.50 C 0.43 0.43 0.38 0.17 -0.21 33 23 1,397 -5
29JAN26 185.00 C 0.34 0.36 0.31 0.13 -0.16 33 841 1,739 +415
29JAN26 187.50 C 0.32 0.32 0.28 0.09 -0.13 33 225 1,327 +8
29JAN26 190.00 C 0.25 0.25 0.23 0.07 -0.10 33 29 1,646 +25
29JAN26 192.50 C 0.23 0.23 0.19 0.05 -0.08 33 492 1,211 +389
29JAN26 195.00 C 0.19 0.20 0.17 0.04 -0.05 34 439 1,050 +335
29JAN26 197.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 1,420 0
29JAN26 200.00 C 0.14 0.15 0.13 0.02 -0.03 34 130 2,372 -72
29JAN26 205.00 C 0.09 0.12 0.09 0.01 -0.02 34 41 1,265 -41
29JAN26 210.00 C 0.09 0.09 0.09 0.01 -0.01 36 20 1,803 -20
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 0 344 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,028 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,130 0
29JAN26 230.00 C 0.05 0.05 0.05 0.01 0.00 44 10 1,223 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,037 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 64.70 -4.61 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.33 -4.46 56 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 60.08 -5.12 63 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 56.95 -4.79 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.01 -4.92 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 52.56 -4.09 52 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 49.85 -5.29 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 47.34 -4.69 35 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 44.65 -4.63 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 42.10 -4.72 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 40.69 -3.98 49 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 37.94 -5.07 42 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 35.72 -4.19 43 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 32.37 -4.95 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 29.62 -6.11 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 28.19 -4.31 34 0 330 0
26FEB26 120.00 C 25.00 25.00 25.00 26.60 -4.17 39 4 60 0
26FEB26 122.50 C 22.85 22.85 22.85 24.59 -3.48 39 30 118 +30
26FEB26 125.00 C 0.00 0.00 0.00 22.56 -3.30 39 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 20.18 -3.59 36 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 18.62 -3.92 38 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 16.08 -4.51 34 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 14.61 -3.40 35 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 12.99 -3.81 34 0 0 0
26FEB26 140.00 C 12.40 12.40 10.55 11.59 -3.10 35 16 20 +15
26FEB26 142.50 C 10.13 10.13 9.32 10.40 -2.94 35 27 19 +15
26FEB26 145.00 C 9.18 9.18 8.08 9.04 -2.96 35 489 654 +371
26FEB26 147.50 C 8.26 8.32 7.89 8.09 -2.61 35 32 160 -29
26FEB26 150.00 C 7.64 7.64 6.50 7.14 -2.52 36 444 1,222 +84
26FEB26 152.50 C 6.80 6.80 5.76 5.87 -2.51 34 12 1,557 -5
26FEB26 155.00 C 5.75 5.81 5.22 5.39 -2.23 36 150 1,510 -8
26FEB26 157.50 C 5.24 5.24 4.65 4.65 -2.04 35 34 818 -8
26FEB26 160.00 C 4.70 4.70 4.09 3.99 -1.86 35 28 1,063 -2
26FEB26 162.50 C 3.70 3.72 3.70 3.41 -1.69 35 2 1,483 +2
26FEB26 165.00 C 2.75 3.95 2.75 2.90 -1.52 35 53 712 -1
26FEB26 167.50 C 2.77 2.85 2.67 2.46 -1.37 35 18 232 -16
26FEB26 170.00 C 2.90 2.90 2.27 2.07 -1.23 35 72 1,818 +39
26FEB26 172.50 C 2.50 2.50 2.29 1.74 -1.10 35 7 774 -4
26FEB26 175.00 C 1.55 2.46 1.55 1.46 -0.97 35 210 9,157 -109
26FEB26 177.50 C 2.15 2.15 2.15 1.22 -0.85 35 18 771 +5
26FEB26 180.00 C 1.94 1.94 1.44 1.01 -0.75 35 171 7,184 +57
26FEB26 182.50 C 1.48 1.48 1.32 0.84 -0.66 35 4 819 +2
26FEB26 185.00 C 1.24 1.24 1.05 0.70 -0.57 35 42 650 +41
26FEB26 187.50 C 1.03 1.05 1.02 0.57 -0.50 35 84 824 +83
26FEB26 190.00 C 0.96 0.96 0.96 0.47 -0.43 35 2 1,494 -2
26FEB26 192.50 C 0.00 0.00 0.00 0.39 -0.36 35 0 739 0
26FEB26 195.00 C 0.98 0.98 0.98 0.31 -0.32 35 12 3,074 0
26FEB26 197.50 C 0.00 0.00 0.00 0.26 -0.27 35 0 149 0
26FEB26 200.00 C 0.65 0.65 0.61 0.21 -0.23 35 6 62 0
26FEB26 205.00 C 0.50 0.50 0.50 0.14 -0.16 35 1 93 0
26FEB26 210.00 C 0.00 0.00 0.00 0.09 -0.12 35 0 492 0
26FEB26 215.00 C 0.00 0.00 0.00 0.06 -0.08 35 0 33 0
26FEB26 220.00 C 0.29 0.31 0.23 0.04 -0.06 35 88 216 +74
26FEB26 225.00 C 0.21 0.22 0.20 0.03 -0.04 36 32 32 +31
26FEB26 230.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
26FEB26 235.00 C 0.15 0.15 0.15 0.01 -0.02 35 45 45 +45
26FEB26 240.00 C 0.13 0.13 0.13 0.01 -0.01 37 135 135 +135
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 79.60 -6.28 0 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 78.29 -4.91 88 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 74.33 -6.60 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 72.44 -4.89 55 0 0 0
30MAR26 75.00 C 69.72 69.72 69.72 70.36 -4.51 67 60 338 0
30MAR26 77.50 C 0.00 0.00 0.00 66.95 -6.31 0 0 40 0
30MAR26 80.00 C 65.56 65.56 65.56 65.04 -5.76 49 1 316 +1
30MAR26 82.50 C 0.00 0.00 0.00 62.33 -4.75 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 60.44 -5.63 56 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 57.31 -6.32 0 0 11 0
30MAR26 90.00 C 54.85 54.85 54.85 55.01 -4.92 25 1 95 +1
30MAR26 92.50 C 0.00 0.00 0.00 52.56 -4.80 32 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 50.01 -5.48 0 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 47.34 -4.69 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 45.74 -3.54 43 1,388 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 43.14 -4.54 39 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 41.07 -4.12 42 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 37.94 -5.88 31 0 2,171 0
30MAR26 110.00 C 35.00 35.00 35.00 35.72 -5.71 33 5 4,185 0
30MAR26 112.50 C 32.67 32.67 32.67 33.84 -4.04 36 25 1,722 0
30MAR26 115.00 C 31.19 31.19 30.60 32.28 -4.04 41 26 1,388 -26
30MAR26 117.50 C 0.00 0.00 0.00 28.59 -5.93 29 0 672 0
30MAR26 120.00 C 26.70 26.70 26.45 26.60 -5.29 31 2 2,956 +2
30MAR26 122.50 C 0.00 0.00 0.00 25.38 -4.82 36 0 855 0
30MAR26 125.00 C 0.00 0.00 0.00 24.24 -3.11 39 0 6,886 0
30MAR26 127.50 C 0.00 0.00 0.00 21.53 -4.25 35 0 905 0
30MAR26 130.00 C 22.00 22.00 22.00 20.22 -4.01 37 1 15,369 0
30MAR26 132.50 C 20.00 20.00 20.00 17.77 -4.63 34 1 283 0
30MAR26 135.00 C 0.00 0.00 0.00 16.75 -2.70 36 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 15.39 -2.99 36 12 1,446 0
30MAR26 140.00 C 15.00 15.00 13.20 13.47 -2.93 34 74 12,145 +54
30MAR26 142.50 C 12.60 12.60 11.74 12.57 -2.48 36 62 335 +7
30MAR26 145.00 C 11.80 11.80 10.33 11.50 -2.78 36 1,508 3,638 +1,395
30MAR26 147.50 C 10.88 10.88 9.70 10.28 -2.74 36 15 354 +6
30MAR26 150.00 C 10.65 10.65 8.60 9.31 -2.50 36 469 8,060 +368
30MAR26 152.50 C 8.77 8.77 8.58 8.54 -2.33 37 103 2,290 -43
30MAR26 155.00 C 8.01 8.01 7.11 7.64 -2.20 37 46 2,834 -10
30MAR26 157.50 C 0.00 0.00 0.00 6.82 -2.05 37 0 1,726 0
30MAR26 160.00 C 7.38 7.38 5.83 6.08 -1.90 37 216 13,789 +8
30MAR26 162.50 C 5.72 5.86 5.26 5.40 -1.76 36 141 4,552 +116
30MAR26 165.00 C 6.16 6.16 4.78 4.78 -1.63 36 7,137 14,912 +5,676
30MAR26 167.50 C 4.60 4.85 4.52 4.23 -1.50 36 67 1,198 -1
30MAR26 170.00 C 4.65 4.65 3.91 3.73 -1.38 36 166 13,139 +30
30MAR26 172.50 C 4.26 4.26 3.71 3.29 -1.26 36 71 2,524 +46
30MAR26 175.00 C 4.04 4.10 3.33 2.89 -1.15 36 54 10,044 +13
30MAR26 177.50 C 3.32 3.42 3.14 2.53 -1.05 36 1,023 2,323 +821
30MAR26 180.00 C 3.20 3.31 2.63 2.22 -0.95 36 180 9,484 +21
30MAR26 182.50 C 2.72 2.72 2.51 1.94 -0.86 36 85 566 -16
30MAR26 185.00 C 2.43 2.43 2.26 1.69 -0.78 36 41 7,052 -35
30MAR26 187.50 C 0.00 0.00 0.00 1.47 -0.70 36 0 408 0
30MAR26 190.00 C 2.40 2.40 1.80 1.28 -0.63 36 155 8,476 +12
30MAR26 192.50 C 0.00 0.00 0.00 1.11 -0.57 36 0 886 0
30MAR26 195.00 C 1.72 1.72 1.72 0.96 -0.51 36 12 2,508 +12
30MAR26 197.50 C 0.00 0.00 0.00 0.83 -0.45 36 0 791 0
30MAR26 200.00 C 1.42 1.42 1.23 0.72 -0.40 36 359 11,048 +41
30MAR26 205.00 C 1.40 1.40 1.03 0.53 -0.32 36 943 2,536 +124
30MAR26 210.00 C 0.98 1.01 0.90 0.39 -0.25 36 472 1,495 +228
30MAR26 215.00 C 0.82 0.84 0.75 0.29 -0.19 36 839 3,465 +697
30MAR26 220.00 C 0.78 0.78 0.61 0.21 -0.15 36 33 1,871 +7
30MAR26 225.00 C 0.61 0.61 0.55 0.15 -0.12 36 615 2,643 +15
30MAR26 230.00 C 0.00 0.00 0.00 0.11 -0.09 36 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 399 0
30MAR26 240.00 C 0.40 0.40 0.40 0.06 -0.05 36 5 1,683 +5
30MAR26 245.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 229 0
30MAR26 250.00 C 0.31 0.31 0.31 0.03 -0.03 36 2 975 0
30MAR26 255.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 236 0
30MAR26 260.00 C 0.26 0.26 0.22 0.01 -0.03 35 21 107 +17
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 302 0
30MAR26 275.00 C 0.15 0.15 0.15 0.01 0.00 38 56 120 +56
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29JUN26 80.00 C 0.00 0.00 0.00 66.45 -5.53 54 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 63.09 -5.78 37 0 0 0
29JUN26 85.00 C 60.00 60.00 60.00 60.45 -6.07 0 2 54 0
29JUN26 87.50 C 0.00 0.00 0.00 59.28 -4.35 49 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 56.66 -4.53 46 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 52.73 -5.48 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 51.80 -4.23 42 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 49.57 -3.93 42 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 47.42 -5.06 42 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 45.10 -4.46 40 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 41.41 -5.92 29 0 328 0
29JUN26 107.50 C 39.50 39.50 39.50 41.40 -4.28 43 5 2,216 +1
29JUN26 110.00 C 0.00 0.00 0.00 38.81 -4.24 40 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 35.78 -5.15 35 0 531 0
29JUN26 115.00 C 34.33 34.33 34.33 34.46 -4.39 38 1 2,805 -1
29JUN26 117.50 C 0.00 0.00 0.00 32.58 -4.28 38 0 699 0
29JUN26 120.00 C 30.07 30.07 30.07 31.37 -3.39 40 35 2,334 +35
29JUN26 122.50 C 28.90 28.90 28.90 29.01 -3.64 38 4 244 0
29JUN26 125.00 C 0.00 0.00 0.00 27.94 -3.01 39 0 3,829 0
29JUN26 127.50 C 25.37 25.37 25.37 25.47 -3.66 37 40 1,118 +40
29JUN26 130.00 C 23.95 24.30 23.60 24.00 -3.42 37 65 4,340 +4
29JUN26 132.50 C 22.45 22.45 22.45 22.27 -3.94 36 4 990 0
29JUN26 135.00 C 20.40 20.40 20.40 21.62 -3.24 39 1 706 +1
29JUN26 137.50 C 0.00 0.00 0.00 20.26 -2.84 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 18.39 -3.49 37 0 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 17.12 -3.42 37 1,250 1,581 +1,250
29JUN26 145.00 C 16.30 16.30 14.97 16.14 -2.87 37 504 758 +379
29JUN26 147.50 C 15.64 15.64 15.64 15.10 -2.73 37 1 63 0
29JUN26 150.00 C 14.50 14.50 13.35 14.25 -2.56 38 12 13,362 0
29JUN26 152.50 C 12.99 13.00 12.99 13.17 -2.53 38 2 307 +1
29JUN26 155.00 C 12.70 12.75 12.40 12.33 -2.27 38 8 1,101 +2
29JUN26 157.50 C 0.00 0.00 0.00 11.42 -2.20 38 0 1,119 0
29JUN26 160.00 C 11.53 11.53 10.51 10.56 -2.15 38 62 8,230 +17
29JUN26 162.50 C 9.80 9.80 9.80 9.81 -1.99 38 2 558 0
29JUN26 165.00 C 9.90 9.90 9.13 9.09 -1.84 38 15 2,612 +13
29JUN26 167.50 C 8.57 8.57 8.57 8.11 -2.08 37 1 965 +1
29JUN26 170.00 C 8.59 8.59 8.13 7.73 -1.74 38 25 2,915 +5
29JUN26 172.50 C 8.10 8.10 8.10 7.16 -1.58 37 2 1,463 0
29JUN26 175.00 C 7.42 7.42 7.04 6.60 -1.50 37 807 7,422 +803
29JUN26 177.50 C 0.00 0.00 0.00 6.04 -1.49 37 0 703 0
29JUN26 180.00 C 6.93 6.93 6.00 5.59 -1.38 37 88 5,077 +41
29JUN26 182.50 C 5.95 5.95 5.95 5.17 -1.24 37 6 875 +6
29JUN26 185.00 C 5.68 5.68 5.68 4.75 -1.17 37 30 7,493 +30
29JUN26 187.50 C 5.30 5.30 5.30 4.32 -1.18 37 3 374 +3
29JUN26 190.00 C 5.20 5.20 4.94 3.99 -1.08 37 12 6,384 +1
29JUN26 192.50 C 0.00 0.00 0.00 3.69 -0.96 37 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 3.38 -0.90 37 0 344 0
29JUN26 197.50 C 4.70 4.70 4.70 3.07 -0.90 37 3 207 -3
29JUN26 200.00 C 4.08 4.08 3.71 2.82 -0.84 37 46 1,386 +23
29JUN26 205.00 C 0.00 0.00 0.00 2.39 -0.67 37 0 859 0
29JUN26 210.00 C 3.17 3.17 3.02 1.97 -0.65 37 105 1,193 +40
29JUN26 215.00 C 3.11 3.11 2.70 1.67 -0.52 37 32 545 -29
29JUN26 220.00 C 2.51 2.51 2.51 1.38 -0.48 37 1 637 +1
29JUN26 225.00 C 0.00 0.00 0.00 1.16 -0.40 37 0 405 0
29JUN26 230.00 C 1.93 1.95 1.93 0.97 -0.33 37 21 602 +4
29JUN26 235.00 C 0.00 0.00 0.00 0.77 -0.34 37 0 1,112 0
29JUN26 240.00 C 1.55 1.55 1.55 0.67 -0.24 37 2 778 -1
29JUN26 245.00 C 0.00 0.00 0.00 0.53 -0.24 37 0 814 0
29JUN26 250.00 C 1.50 1.50 1.17 0.46 -0.19 37 58 1,528 +49
29JUN26 255.00 C 1.17 1.26 1.17 0.37 -0.16 37 128 882 +2
29JUN26 260.00 C 0.00 0.00 0.00 0.31 -0.14 37 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.26 -0.12 37 0 195 0
29JUN26 270.00 C 0.96 1.00 0.93 0.22 -0.08 37 95 540 +95
29JUN26 275.00 C 0.00 0.00 0.00 0.17 -0.09 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 418 0
29JUN26 290.00 C 0.72 0.72 0.72 0.10 -0.05 37 25 1,543 +15
29JUN26 295.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 66.45 -5.53 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.24 -5.03 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.94 -5.76 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.52 -4.40 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.66 -5.40 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 54.79 -5.57 40 0 4 0
29SEP26 95.00 C 51.70 51.70 51.70 53.00 -4.68 42 2 4 +2
29SEP26 97.50 C 0.00 0.00 0.00 49.99 -4.81 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.41 -3.38 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 47.34 -4.38 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.33 -3.89 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 42.30 -4.84 38 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.99 -4.18 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 39.04 -3.31 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 37.37 -4.00 40 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 35.93 -3.62 40 0 30 0
29SEP26 120.00 C 33.10 33.10 33.10 33.70 -3.93 39 4 90 -4
29SEP26 122.50 C 0.00 0.00 0.00 32.62 -2.81 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 30.39 -4.43 38 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 29.05 -3.75 38 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 27.69 -2.60 39 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 26.38 -2.72 39 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 24.75 -3.59 38 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 23.98 -2.62 39 0 37 0
29SEP26 140.00 C 23.85 23.85 22.06 22.72 -3.87 39 15 115 +15
29SEP26 142.50 C 21.00 21.00 21.00 20.86 -4.03 38 1 426 0
29SEP26 145.00 C 20.71 20.71 18.99 20.12 -3.14 38 351 715 +351
29SEP26 147.50 C 19.40 19.40 18.64 18.99 -3.15 38 301 312 +300
29SEP26 150.00 C 0.00 0.00 0.00 17.94 -2.84 38 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 17.07 -3.70 38 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 16.21 -2.62 38 0 191 0
29SEP26 157.50 C 0.00 0.00 0.00 15.39 -2.60 38 0 437 0
29SEP26 160.00 C 14.85 14.85 13.95 14.55 -2.58 38 37 1,629 +35
29SEP26 162.50 C 13.23 13.23 13.23 13.68 -2.65 38 6 379 0
29SEP26 165.00 C 12.91 13.20 12.78 12.92 -2.71 38 35 1,293 +31
29SEP26 167.50 C 0.00 0.00 0.00 12.23 -2.52 38 0 417 0
29SEP26 170.00 C 11.97 12.00 11.73 11.53 -2.60 38 18 2,093 -1
29SEP26 172.50 C 0.00 0.00 0.00 10.84 -2.63 38 0 388 0
29SEP26 175.00 C 10.65 10.66 10.35 10.15 -2.56 38 6 6,845 +5
29SEP26 177.50 C 0.00 0.00 0.00 9.62 -2.55 38 0 2,897 0
29SEP26 180.00 C 10.07 10.07 9.25 8.90 -2.72 38 19 3,470 +18
29SEP26 182.50 C 0.00 0.00 0.00 8.54 -2.41 38 0 336 0
29SEP26 185.00 C 9.48 9.48 9.48 8.01 -2.42 38 2 709 -2
29SEP26 187.50 C 0.00 0.00 0.00 7.49 -2.41 38 0 554 0
29SEP26 190.00 C 8.28 8.28 7.65 7.09 -2.28 38 6 696 0
29SEP26 192.50 C 8.80 8.80 7.98 6.69 -2.16 38 44 138 +2
29SEP26 195.00 C 0.00 0.00 0.00 6.29 -2.03 38 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 5.89 -2.00 38 0 251 0
29SEP26 200.00 C 6.60 6.70 6.30 5.48 -2.02 38 4 6,553 0
29SEP26 205.00 C 0.00 0.00 0.00 4.89 -1.82 38 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 4.31 -1.61 38 0 217 0
29SEP26 215.00 C 4.75 4.75 4.75 3.76 -1.59 38 1 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.35 -1.43 38 0 3,721 0
29SEP26 225.00 C 4.07 4.07 4.07 2.94 -1.27 38 15 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.55 -1.24 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.28 -1.12 38 0 95 0
29SEP26 240.00 C 3.00 3.20 3.00 2.00 -1.00 38 2 2,328 +1
29SEP26 245.00 C 3.55 3.55 3.55 1.72 -0.95 38 1 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.54 -0.86 38 0 18 0
29SEP26 255.00 C 2.69 2.69 2.29 1.36 -0.77 38 3 2 -3
29SEP26 260.00 C 2.00 2.30 2.00 1.14 -0.72 38 3 9 0
29SEP26 265.00 C 1.96 1.96 1.96 1.03 -0.66 38 10 123 0
29SEP26 270.00 C 0.00 0.00 0.00 0.92 -0.55 38 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.80 -0.50 38 0 99 0
29SEP26 280.00 C 1.50 1.59 1.50 0.67 -0.50 38 9 192 +1
29SEP26 285.00 C 0.00 0.00 0.00 0.60 -0.46 38 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 0.54 -0.41 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.47 -0.34 38 0 0 0
29SEP26 300.00 C 1.23 1.23 1.23 0.39 -0.34 38 1 1 +1
30DEC26 80.00 C 0.00 0.00 0.00 67.02 -4.96 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 64.96 -5.25 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.95 -5.04 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.41 -3.97 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.56 -3.15 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.20 -4.27 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.92 -5.05 38 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 53.24 -4.46 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.10 -3.11 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.32 -3.03 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 46.13 -5.23 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 44.36 -4.19 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.89 -3.69 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.37 -4.45 39 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.43 -3.61 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.96 -3.34 38 0 0 0
30DEC26 120.00 C 35.80 35.80 35.80 36.53 -4.09 39 5 5 +5
30DEC26 122.50 C 0.00 0.00 0.00 34.98 -2.98 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.62 -2.83 39 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.70 -3.27 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.28 -2.19 40 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 29.88 -2.60 39 0 0 0
30DEC26 135.00 C 27.00 27.80 27.00 27.90 -4.29 38 6 4 +4
30DEC26 137.50 C 0.00 0.00 0.00 26.85 -3.53 38 0 0 0
30DEC26 140.00 C 25.70 25.80 25.00 26.15 -3.56 39 8 11 +8
30DEC26 142.50 C 24.43 24.60 24.00 24.08 -3.11 37 5 5 +5
30DEC26 145.00 C 0.00 0.00 0.00 23.57 -3.19 38 0 1 0
30DEC26 147.50 C 23.43 23.43 21.60 22.12 -3.92 38 12 12 +12
30DEC26 150.00 C 22.00 22.00 22.00 21.44 -2.66 38 18 182 0
30DEC26 152.50 C 20.12 20.12 20.12 20.61 -3.37 38 42 131 +42
30DEC26 155.00 C 20.00 20.00 18.97 19.76 -2.81 39 11 84 +11
30DEC26 157.50 C 18.16 18.16 18.16 18.88 -2.74 39 7 106 +7
30DEC26 160.00 C 18.01 18.01 17.52 18.06 -2.70 39 10 84 +9
30DEC26 162.50 C 0.00 0.00 0.00 17.11 -2.63 38 0 30 0
30DEC26 165.00 C 15.96 15.96 15.90 16.37 -2.59 39 10 349 +4
30DEC26 167.50 C 0.00 0.00 0.00 15.56 -2.39 39 0 75 0
30DEC26 170.00 C 15.60 15.60 14.50 14.88 -2.55 38 26 2,627 +3
30DEC26 172.50 C 0.00 0.00 0.00 14.21 -2.50 38 0 89 0
30DEC26 175.00 C 13.80 13.80 13.75 13.53 -2.49 38 9 19 0
30DEC26 177.50 C 13.09 13.09 12.90 12.86 -2.49 38 10 37 +10
30DEC26 180.00 C 13.53 13.53 12.30 12.18 -2.22 38 75 59 +23
30DEC26 182.50 C 13.00 13.00 12.01 11.63 -2.38 38 37 42 +5
30DEC26 185.00 C 12.27 12.27 11.80 11.11 -2.24 38 22 25 0
30DEC26 187.50 C 12.50 12.50 12.00 10.59 -2.10 38 25 33 -4
30DEC26 190.00 C 11.33 11.33 10.80 10.07 -2.11 38 3 132 +1
30DEC26 192.50 C 0.00 0.00 0.00 9.55 -2.11 38 0 21 0
30DEC26 195.00 C 0.00 0.00 0.00 9.03 -2.12 38 0 7 0
30DEC26 197.50 C 0.00 0.00 0.00 8.64 -1.99 38 0 0 0
30DEC26 200.00 C 10.12 10.12 9.33 8.25 -1.87 38 7 20 +6
30DEC26 205.00 C 0.00 0.00 0.00 7.47 -1.73 38 0 0 0
30DEC26 210.00 C 8.40 8.40 8.40 6.69 -1.74 38 1 1 -1
30DEC26 215.00 C 0.00 0.00 0.00 6.09 -1.57 38 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.53 -1.38 38 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 4.96 -1.39 38 0 0 0
30DEC26 230.00 C 6.00 6.00 6.00 4.47 -1.32 38 1 1 +1
30DEC26 235.00 C 0.00 0.00 0.00 4.07 -1.17 38 0 80 0
30DEC26 240.00 C 0.00 0.00 0.00 3.68 -1.07 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.28 -1.08 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.98 -0.99 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.63 -0.95 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.45 -0.80 38 0 0 0
30DEC26 265.00 C 3.80 3.80 3.70 2.18 -0.80 38 49 79 +48
30DEC26 270.00 C 0.00 0.00 0.00 1.98 -0.74 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.80 -0.66 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.63 -0.58 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.46 -0.58 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.31 -0.56 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.16 -0.54 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.09 -0.43 38 0 118 0
TOTAL CALL 79,312 804,887 +22,410
19DEC25 125.00 P 0.03 0.03 0.03 0.01 - 60 100 100 -
19DEC25 127.50 P 0.05 0.05 0.05 0.01 0.00 52 20 122 +20
19DEC25 130.00 P 0.06 0.10 0.06 0.01 0.00 45 136 132 +132
19DEC25 132.50 P 0.10 0.16 0.10 0.03 +0.02 43 43 100 +43
19DEC25 135.00 P 0.10 0.32 0.10 0.09 +0.07 42 271 190 +118
19DEC25 137.50 P 0.30 0.80 0.27 0.28 +0.21 42 373 428 +132
19DEC25 140.00 P 0.36 1.62 0.35 0.69 +0.50 42 2,311 1,282 +682
19DEC25 142.50 P 0.80 2.80 0.80 1.44 +0.97 42 2,244 1,878 +379
19DEC25 145.00 P 1.60 4.24 1.45 2.68 +1.69 43 1,702 1,891 +400
19DEC25 147.50 P 3.00 6.15 2.60 4.35 +2.49 44 861 1,129 -318
19DEC25 150.00 P 4.50 8.55 4.50 6.40 +3.31 47 251 828 -120
19DEC25 152.50 P 7.84 9.80 7.84 8.71 +3.76 53 38 324 -35
19DEC25 155.00 P 10.10 13.10 10.10 11.09 +4.45 58 40 167 -18
19DEC25 157.50 P 13.36 15.35 13.35 13.70 +4.58 73 3 29 -3
19DEC25 160.00 P 16.38 17.60 16.38 16.27 +4.81 85 3 38 -3
19DEC25 162.50 P 20.03 20.03 20.03 18.85 +4.86 98 5 6 0
19DEC25 165.00 P 0.00 0.00 0.00 21.40 +5.00 110 0 0 -12
19DEC25 167.50 P 0.00 0.00 0.00 23.87 +4.97 118 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 26.37 +4.97 126 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 28.86 +4.24 133 0 0 0
19DEC25 175.00 P 32.06 32.25 31.91 31.34 +4.94 140 538 0 0
19DEC25 177.50 P 32.45 34.76 32.45 33.41 +4.51 114 1,150 0 -680
24DEC25 125.00 P 0.06 0.06 0.06 0.01 - 37 1 1 -
24DEC25 127.50 P 0.09 0.14 0.08 0.02 - 35 20 20 -
24DEC25 130.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
24DEC25 132.50 P 0.23 0.33 0.23 0.15 +0.09 35 121 121 +121
24DEC25 135.00 P 0.40 0.77 0.40 0.35 +0.21 35 284 277 +221
24DEC25 137.50 P 0.67 1.46 0.67 0.72 +0.42 35 419 319 +281
24DEC25 140.00 P 0.79 2.30 0.72 1.32 +0.76 35 783 566 +333
24DEC25 142.50 P 1.30 3.50 1.30 2.22 +1.20 35 787 525 +342
24DEC25 145.00 P 2.37 4.33 2.37 3.41 +1.71 35 133 222 +15
24DEC25 147.50 P 3.56 5.70 3.56 5.04 +2.32 36 33 68 +2
24DEC25 150.00 P 6.44 8.35 6.44 6.92 +3.02 37 28 63 +13
24DEC25 152.50 P 8.68 9.80 8.68 9.05 +3.59 40 5 4 +2
24DEC25 155.00 P 0.00 0.00 0.00 11.35 +3.73 43 0 0 0
24DEC25 157.50 P 0.00 0.00 0.00 13.79 +4.07 48 0 0 0
24DEC25 160.00 P 0.00 0.00 0.00 16.27 +4.22 53 0 2 0
24DEC25 162.50 P 0.00 0.00 0.00 18.85 +4.82 61 0 0 0
24DEC25 165.00 P 0.00 0.00 0.00 21.40 +4.95 68 0 0 0
24DEC25 167.50 P 0.00 0.00 0.00 23.87 +4.68 73 0 0 0
24DEC25 170.00 P 0.00 0.00 0.00 26.37 +4.97 78 0 0 0
24DEC25 172.50 P 0.00 0.00 0.00 29.15 +4.53 91 0 0 0
24DEC25 175.00 P 0.00 0.00 0.00 31.34 +4.94 87 0 0 0
24DEC25 177.50 P 33.55 33.55 33.49 33.46 +4.56 75 151 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 137 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 0.00 124 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 0.00 113 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12,663 0
30DEC25 95.00 P 0.02 0.02 0.02 0.01 0.00 74 1 41,418 -1
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9,792 0
30DEC25 100.00 P 0.03 0.03 0.02 0.01 0.00 66 7 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 12,421 0
30DEC25 105.00 P 0.03 0.04 0.03 0.01 0.00 58 22 26,770 0
30DEC25 107.50 P 0.04 0.04 0.04 0.01 0.00 54 10 5,082 0
30DEC25 110.00 P 0.05 0.05 0.05 0.01 0.00 50 10 27,086 +10
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15,249 0
30DEC25 115.00 P 0.06 0.06 0.06 0.01 0.00 42 60 24,867 +60
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5,775 0
30DEC25 120.00 P 0.08 0.10 0.08 0.01 0.00 35 57 21,558 +20
30DEC25 122.50 P 0.12 0.13 0.12 0.02 +0.01 34 95 4,974 +40
30DEC25 125.00 P 0.15 0.19 0.15 0.04 +0.03 33 61 6,663 +29
30DEC25 127.50 P 0.20 0.30 0.20 0.08 +0.05 32 73 5,708 +49
30DEC25 130.00 P 0.24 0.48 0.24 0.17 +0.11 32 843 13,602 +244
30DEC25 132.50 P 0.48 0.74 0.48 0.36 +0.23 32 891 4,907 +820
30DEC25 135.00 P 0.51 1.24 0.51 0.66 +0.39 32 1,524 13,539 -554
30DEC25 137.50 P 0.76 1.90 0.74 1.15 +0.65 32 1,234 4,238 +454
30DEC25 140.00 P 1.00 2.85 1.00 1.85 +0.96 32 2,577 18,307 +180
30DEC25 142.50 P 2.05 3.94 2.05 2.72 +1.29 31 3,168 8,215 +180
30DEC25 145.00 P 3.08 5.50 2.78 3.97 +1.85 32 2,151 15,321 +547
30DEC25 147.50 P 4.14 7.00 4.10 5.51 +2.34 32 529 7,585 -145
30DEC25 150.00 P 5.05 8.90 5.05 7.40 +3.00 34 745 18,727 -68
30DEC25 152.50 P 7.50 10.89 7.50 9.11 +3.28 31 104 6,355 +16
30DEC25 155.00 P 10.50 13.08 10.50 11.52 +3.90 36 3,487 14,415 -2,379
30DEC25 157.50 P 12.70 15.50 12.70 13.79 +4.07 37 986 4,949 -104
30DEC25 160.00 P 16.00 17.50 16.00 16.27 +4.22 41 1,284 12,596 -160
30DEC25 162.50 P 19.50 20.90 18.50 18.85 +4.75 47 4 2,305 -4
30DEC25 165.00 P 21.47 23.00 20.91 21.40 +4.89 52 64 9,238 -1
30DEC25 167.50 P 23.72 25.83 23.72 23.87 +4.68 56 84 5,017 -3,465
30DEC25 170.00 P 26.87 27.30 26.00 26.37 +4.97 60 8 2,898 -132
30DEC25 172.50 P 28.84 28.84 28.30 29.15 +4.53 70 3 779 -672
30DEC25 175.00 P 30.58 30.58 30.58 31.34 +4.55 67 10 1,101 -707
30DEC25 177.50 P 0.00 0.00 0.00 33.46 +4.56 59 0 257 -38
30DEC25 180.00 P 35.50 37.20 35.50 35.80 +3.74 0 12 316 -1,002
30DEC25 182.50 P 0.00 0.00 0.00 38.30 +3.38 0 0 3 -334
30DEC25 185.00 P 0.00 0.00 0.00 40.82 +4.28 58 0 80 -179
30DEC25 187.50 P 0.00 0.00 0.00 44.60 +5.63 101 0 0 -61
30DEC25 190.00 P 0.00 0.00 0.00 46.09 +4.69 80 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 48.71 +4.81 87 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 50.80 +4.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 54.07 +5.02 104 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 55.80 +4.28 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 60.80 +4.26 0 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 65.80 +4.26 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 70.92 +4.52 98 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 76.61 +5.09 131 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 80.80 +4.40 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 86.54 +5.02 139 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 92.39 +5.99 166 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 96.86 +5.46 159 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 101.40 +4.88 150 0 0 -24
30DEC25 250.00 P 105.75 106.54 105.73 106.60 +5.08 161 255 0 -19
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JAN26 100.00 P 0.09 0.09 0.07 0.01 0.00 37 50 288 +34
29JAN26 102.50 P 0.09 0.09 0.09 0.01 0.00 35 4 1,052 0
29JAN26 105.00 P 0.12 0.12 0.12 0.02 +0.01 35 5 1,880 0
29JAN26 107.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 1,328 0
29JAN26 112.50 P 0.16 0.24 0.16 0.09 +0.04 34 56 3,102 +56
29JAN26 115.00 P 0.31 0.31 0.30 0.14 +0.05 33 17 4,790 +17
29JAN26 117.50 P 0.37 0.41 0.37 0.23 +0.09 33 40 640 -2
29JAN26 120.00 P 0.47 0.60 0.47 0.36 +0.14 33 109 9,637 +92
29JAN26 122.50 P 0.70 0.73 0.70 0.54 +0.20 33 42 652 +12
29JAN26 125.00 P 0.80 1.10 0.80 0.80 +0.31 33 596 2,643 +327
29JAN26 127.50 P 0.88 1.50 0.88 1.15 +0.39 33 304 2,149 -14
29JAN26 130.00 P 1.20 2.07 1.20 1.55 +0.54 33 2,310 11,875 +1,666
29JAN26 132.50 P 1.85 2.61 1.83 2.12 +0.74 33 941 5,856 +41
29JAN26 135.00 P 2.20 3.50 2.11 2.76 +0.91 33 2,315 6,433 +1,926
29JAN26 137.50 P 2.50 4.48 2.50 3.52 +1.06 33 1,358 2,985 +610
29JAN26 140.00 P 3.50 5.50 3.50 4.55 +1.37 33 3,183 6,751 +515
29JAN26 142.50 P 5.12 6.80 5.08 5.59 +1.58 33 1,861 4,642 +1,159
29JAN26 145.00 P 5.80 8.05 5.72 6.98 +2.01 34 561 6,284 +248
29JAN26 147.50 P 7.16 9.62 7.16 8.53 +2.43 34 139 5,538 +11
29JAN26 150.00 P 7.70 11.50 7.70 10.14 +2.65 35 2,248 11,325 +2,193
29JAN26 152.50 P 11.00 13.00 11.00 11.86 +2.96 35 106 3,680 +52
29JAN26 155.00 P 13.40 14.57 13.40 13.41 +2.84 34 58 5,136 +52
29JAN26 157.50 P 13.60 16.35 13.60 15.50 +3.25 35 4 2,060 0
29JAN26 160.00 P 17.00 19.20 17.00 17.78 +3.83 37 1,430 18,016 +34
29JAN26 162.50 P 20.50 20.70 20.50 19.94 +3.77 37 45 645 +45
29JAN26 165.00 P 22.32 23.17 22.32 22.21 +3.67 39 630 2,311 +471
29JAN26 167.50 P 24.35 24.35 24.35 24.53 +3.85 40 5 1,363 +5
29JAN26 170.00 P 27.88 27.88 27.75 26.91 +3.97 42 10 1,118 -8
29JAN26 172.50 P 0.00 0.00 0.00 29.15 +4.38 42 0 1,143 0
29JAN26 175.00 P 33.00 33.00 33.00 31.76 +4.70 45 3 636 0
29JAN26 177.50 P 35.50 35.50 35.50 34.18 +4.67 47 3 705 0
29JAN26 180.00 P 37.10 37.10 37.10 35.81 +3.75 33 3 501 0
29JAN26 182.50 P 0.00 0.00 0.00 38.59 +3.67 43 0 596 0
29JAN26 185.00 P 41.40 41.40 41.00 41.66 +4.14 53 3 671 -3
29JAN26 187.50 P 44.45 44.45 44.45 44.60 +5.63 60 1 193 -83
29JAN26 190.00 P 0.00 0.00 0.00 47.17 +5.50 63 0 19 0
29JAN26 192.50 P 49.80 49.80 49.80 48.71 +4.61 53 1 1 0
29JAN26 195.00 P 0.00 0.00 0.00 50.80 +4.32 0 0 120 -278
29JAN26 197.50 P 0.00 0.00 0.00 54.07 +4.85 62 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 55.80 +4.28 0 0 52 -9
29JAN26 205.00 P 0.00 0.00 0.00 60.97 +3.45 56 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 66.60 +4.50 71 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 70.92 +4.52 61 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 76.61 +4.85 78 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 81.84 +4.29 84 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 86.54 +5.02 83 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 92.58 +6.09 100 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 96.86 +4.78 94 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 101.40 +4.87 89 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 106.60 +5.08 95 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 110.80 +4.40 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 116.67 +3.98 102 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 120.92 +3.22 87 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 127.75 +6.35 122 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 131.43 +3.96 105 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 135.80 +3.24 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 140.80 +4.36 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 146.06 +3.64 103 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 90.00 P 0.10 0.10 0.10 0.01 0.00 37 6 49 +6
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 0.00 35 0 60 0
26FEB26 97.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 4 0
26FEB26 100.00 P 0.22 0.24 0.22 0.06 +0.01 35 9 68 +9
26FEB26 102.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 7 0
26FEB26 105.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 806 0
26FEB26 107.50 P 0.44 0.44 0.44 0.22 +0.05 35 8 327 0
26FEB26 110.00 P 0.52 0.52 0.52 0.32 +0.07 35 120 388 0
26FEB26 112.50 P 0.00 0.00 0.00 0.45 +0.09 35 0 335 0
26FEB26 115.00 P 0.66 0.88 0.66 0.64 +0.14 35 263 940 +42
26FEB26 117.50 P 0.00 0.00 0.00 0.88 +0.19 35 0 561 0
26FEB26 120.00 P 1.18 1.38 1.17 1.17 +0.28 35 517 8,808 +513
26FEB26 122.50 P 1.57 1.82 1.55 1.54 +0.39 35 157 994 +141
26FEB26 125.00 P 1.90 2.15 1.90 1.99 +0.49 35 117 1,298 +81
26FEB26 127.50 P 1.97 2.75 1.97 2.43 +0.51 35 340 780 +200
26FEB26 130.00 P 2.60 3.48 2.60 3.08 +0.69 35 1,378 6,123 +304
26FEB26 132.50 P 3.82 4.30 3.82 3.83 +0.84 35 209 1,314 +131
26FEB26 135.00 P 3.88 5.35 3.88 4.63 +1.00 35 1,106 3,026 +59
26FEB26 137.50 P 5.41 6.37 5.41 5.60 +1.18 35 585 3,491 -5
26FEB26 140.00 P 5.80 7.44 5.80 6.62 +1.35 35 515 17,322 -90
26FEB26 142.50 P 7.57 8.98 7.49 7.94 +1.70 35 1,934 3,383 +1,531
26FEB26 145.00 P 8.50 10.00 8.50 9.10 +1.80 35 135 2,188 +70
26FEB26 147.50 P 10.75 11.38 10.41 10.54 +2.03 35 10 4,022 +3
26FEB26 150.00 P 11.11 12.80 11.11 12.27 +2.42 36 17 4,132 +12
26FEB26 152.50 P 0.00 0.00 0.00 13.93 +2.57 37 0 3,309 0
26FEB26 155.00 P 16.30 16.30 16.30 15.66 +2.66 37 3 4,207 +3
26FEB26 157.50 P 0.00 0.00 0.00 17.51 +2.88 37 1 1,441 0
26FEB26 160.00 P 0.00 0.00 0.00 19.44 +3.03 38 0 4,650 0
26FEB26 162.50 P 0.00 0.00 0.00 20.19 +2.00 32 0 889 0
26FEB26 165.00 P 24.09 24.18 24.09 23.53 +3.44 39 7 247 +5
26FEB26 167.50 P 26.65 26.65 25.80 25.68 +3.24 39 43 103 +41
26FEB26 170.00 P 28.50 28.50 28.50 26.91 +3.47 34 6 258 0
26FEB26 172.50 P 0.00 0.00 0.00 29.88 +3.54 39 0 0 0
26FEB26 175.00 P 33.00 33.00 33.00 31.76 +3.77 37 20 24 +20
26FEB26 177.50 P 34.00 34.25 34.00 34.86 +4.16 43 3 3 +3
26FEB26 180.00 P 37.45 37.50 37.45 37.25 +4.87 44 16 66 0
26FEB26 182.50 P 0.00 0.00 0.00 38.59 +3.67 35 0 31 0
26FEB26 185.00 P 42.25 42.25 42.25 41.87 +3.81 45 1 21 +1
26FEB26 187.50 P 0.00 0.00 0.00 44.60 +4.13 48 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 47.17 +4.26 51 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 49.13 +5.03 48 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 50.80 +4.00 0 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 54.32 +5.10 53 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 55.80 +4.19 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 60.97 +3.36 46 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 66.60 +4.50 58 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 71.00 +4.40 52 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 76.61 +4.85 63 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 81.84 +4.29 68 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 86.54 +5.02 67 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 92.58 +6.09 80 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 96.86 +4.78 76 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 101.40 +4.87 73 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 106.60 +5.08 78 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 112.03 +5.63 84 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 116.67 +3.98 83 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 121.61 +3.91 84 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 127.75 +6.33 98 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 131.43 +3.96 85 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 135.80 +3.24 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 141.12 +4.68 84 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 146.06 +3.64 84 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 151.29 +4.87 91 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 156.58 +5.16 97 0 0 0
30MAR26 65.00 P 0.10 0.10 0.10 0.01 0.00 50 40 1,761 0
30MAR26 67.50 P 0.12 0.12 0.10 0.01 0.00 48 150 932 -150
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,921 0
30MAR26 72.50 P 0.12 0.12 0.12 0.01 0.00 44 5 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,679 0
30MAR26 77.50 P 0.14 0.14 0.14 0.01 0.00 40 52 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4,396 0
30MAR26 87.50 P 0.27 0.27 0.27 0.03 0.00 36 4 544 0
30MAR26 90.00 P 0.32 0.32 0.32 0.05 +0.01 36 3 7,735 0
30MAR26 92.50 P 0.30 0.30 0.30 0.08 +0.02 36 1 2,154 +1
30MAR26 95.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 2,176 0
30MAR26 97.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 9,050 0
30MAR26 100.00 P 0.52 0.53 0.52 0.24 +0.06 36 1,391 27,912 +35
30MAR26 102.50 P 0.61 0.61 0.61 0.34 +0.08 36 2 2,063 +2
30MAR26 105.00 P 0.72 0.72 0.72 0.47 +0.12 36 2 9,034 -2
30MAR26 107.50 P 0.00 0.00 0.00 0.64 +0.16 36 0 5,029 0
30MAR26 110.00 P 0.99 1.09 0.99 0.83 +0.18 36 109 15,920 +1
30MAR26 112.50 P 0.00 0.00 0.00 1.10 +0.26 36 0 1,935 0
30MAR26 115.00 P 1.55 1.63 1.51 1.41 +0.31 36 215 6,048 +78
30MAR26 117.50 P 1.80 2.00 1.72 1.78 +0.39 36 235 8,392 +204
30MAR26 120.00 P 1.75 2.50 1.75 2.10 +0.41 36 3,168 15,829 +1,146
30MAR26 122.50 P 2.05 2.90 2.05 2.63 +0.58 36 200 3,392 +66
30MAR26 125.00 P 2.68 3.55 2.68 3.20 +0.66 36 285 10,318 +175
30MAR26 127.50 P 3.60 4.21 3.60 3.95 +0.72 36 85 2,641 -15
30MAR26 130.00 P 4.00 5.11 4.00 4.51 +0.84 35 7,814 19,893 +5,365
30MAR26 132.50 P 5.12 5.82 5.12 5.45 +1.11 36 333 4,917 +148
30MAR26 135.00 P 6.00 7.00 6.00 6.30 +1.17 36 3,685 23,491 +3,081
30MAR26 137.50 P 6.97 8.02 6.97 7.25 +1.30 35 607 3,556 -211
30MAR26 140.00 P 8.11 9.20 7.84 8.38 +1.47 35 186 16,880 +51
30MAR26 142.50 P 9.60 10.73 9.59 9.66 +1.58 36 1,102 3,637 +738
30MAR26 145.00 P 10.51 12.00 10.51 10.89 +1.76 36 66 8,533 +54
30MAR26 147.50 P 12.30 12.58 12.30 12.68 +2.35 37 5 3,587 +3
30MAR26 150.00 P 12.60 14.60 12.60 14.13 +2.43 37 20 15,508 +8
30MAR26 152.50 P 15.95 15.95 15.80 15.75 +2.42 37 2 2,486 -1
30MAR26 155.00 P 17.80 18.10 17.34 17.35 +2.51 37 53 6,754 -44
30MAR26 157.50 P 19.05 19.05 19.05 19.29 +2.82 38 80 1,656 0
30MAR26 160.00 P 21.00 21.51 21.00 20.95 +2.79 37 57 7,099 -51
30MAR26 162.50 P 0.00 0.00 0.00 23.02 +3.11 38 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 24.52 +2.69 37 0 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 26.63 +2.93 37 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 29.14 +3.46 40 0 3,910 0
30MAR26 172.50 P 0.00 0.00 0.00 29.88 +2.07 34 0 930 0
30MAR26 175.00 P 33.00 33.00 33.00 33.00 +3.00 38 1 1,180 -1
30MAR26 177.50 P 0.00 0.00 0.00 35.54 +3.38 40 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 37.25 +2.93 38 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 39.86 +3.30 40 0 364 0
30MAR26 185.00 P 43.00 43.00 43.00 42.59 +4.14 43 1 909 0
30MAR26 187.50 P 0.00 0.00 0.00 44.60 +4.13 42 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 47.17 +4.26 44 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 49.13 +3.99 41 0 0 0
30MAR26 195.00 P 52.70 52.70 52.70 50.96 +3.50 36 1 93 -1
30MAR26 197.50 P 0.00 0.00 0.00 54.88 +5.22 49 0 0 0
30MAR26 200.00 P 57.50 57.50 57.50 56.25 +4.07 42 2 3,056 -2
30MAR26 205.00 P 0.00 0.00 0.00 60.97 +3.36 41 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 66.60 +4.41 50 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 71.14 +3.55 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 76.61 +4.85 55 0 7 -42
30MAR26 225.00 P 0.00 0.00 0.00 81.84 +4.29 59 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 86.54 +4.70 58 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 92.58 +6.09 69 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 96.86 +4.78 65 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 101.40 +4.87 63 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 106.60 +4.97 67 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 112.03 +5.60 73 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 116.67 +3.98 71 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 121.61 +3.91 72 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 127.75 +6.33 84 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 131.43 +3.96 74 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 137.29 +4.73 84 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 141.82 +5.38 81 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 146.19 +3.77 75 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 151.29 +4.87 78 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 156.58 +5.15 83 0 0 0
29JUN26 80.00 P 0.57 0.57 0.57 0.15 +0.04 37 6 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 +0.05 37 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.29 +0.07 37 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.38 +0.08 37 0 458 0
29JUN26 90.00 P 0.86 0.86 0.86 0.51 +0.12 37 1 2,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.65 +0.13 37 0 1,082 0
29JUN26 95.00 P 1.20 1.20 1.20 0.84 +0.18 37 14 4,997 +14
29JUN26 97.50 P 0.00 0.00 0.00 1.04 +0.18 37 0 2,150 0
29JUN26 100.00 P 1.55 1.65 1.55 1.32 +0.27 37 13 6,668 -1
29JUN26 102.50 P 0.00 0.00 0.00 1.60 +0.27 37 0 1,775 0
29JUN26 105.00 P 2.24 2.24 2.24 1.98 +0.37 37 65 4,576 +65
29JUN26 107.50 P 2.49 2.49 2.49 2.36 +0.40 37 65 3,879 +65
29JUN26 110.00 P 2.48 3.00 2.48 2.82 +0.48 37 97 4,069 +72
29JUN26 112.50 P 3.48 3.48 3.36 3.25 +0.50 37 13 2,023 +5
29JUN26 115.00 P 3.42 4.05 3.42 3.69 +0.59 37 85 5,707 +65
29JUN26 117.50 P 4.34 4.69 4.34 4.31 +0.72 36 147 1,593 +17
29JUN26 120.00 P 4.60 5.29 4.60 4.97 +0.78 37 455 4,499 +201
29JUN26 122.50 P 5.63 6.19 5.63 5.65 +0.83 36 75 1,508 +67
29JUN26 125.00 P 6.50 6.75 6.34 6.45 +0.97 36 845 7,027 +811
29JUN26 127.50 P 7.72 7.72 7.72 7.26 +0.98 36 1 1,047 +1
29JUN26 130.00 P 8.31 8.78 8.00 8.21 +1.13 36 74 3,534 +65
29JUN26 132.50 P 9.00 9.53 9.00 9.19 +1.26 36 57 1,049 +16
29JUN26 135.00 P 10.00 10.87 10.00 10.24 +1.32 36 23 8,608 +8
29JUN26 137.50 P 11.45 11.80 11.41 11.46 +1.56 36 118 2,456 +118
29JUN26 140.00 P 12.20 13.15 12.20 12.69 +1.75 36 47 4,681 +18
29JUN26 142.50 P 13.99 14.91 13.67 13.68 +1.57 36 2,206 6,960 +2,202
29JUN26 145.00 P 15.37 15.37 15.37 15.22 +1.91 36 6 2,195 +6
29JUN26 147.50 P 17.48 17.48 17.48 16.69 +2.02 36 1 2,878 -1
29JUN26 150.00 P 0.00 0.00 0.00 18.84 +2.93 38 0 13,615 0
29JUN26 152.50 P 20.30 20.30 20.30 20.42 +2.90 38 1 1,041 +1
29JUN26 155.00 P 21.31 21.31 21.31 22.06 +2.96 38 60 1,732 -5
29JUN26 157.50 P 0.00 0.00 0.00 22.32 +1.00 35 0 971 0
29JUN26 160.00 P 23.36 23.36 23.36 25.33 +2.36 39 3 7,480 +3
29JUN26 162.50 P 0.00 0.00 0.00 26.61 +2.28 37 0 358 0
29JUN26 165.00 P 0.00 0.00 0.00 27.56 +1.92 35 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 29.97 +2.51 37 0 599 0
29JUN26 170.00 P 31.37 31.37 31.37 31.17 +1.87 35 2 373 +2
29JUN26 172.50 P 0.00 0.00 0.00 34.05 +2.87 38 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 36.09 +3.02 38 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 38.25 +3.26 38 0 125 0
29JUN26 180.00 P 41.16 41.16 41.16 39.73 +2.71 37 15 161 +15
29JUN26 182.50 P 0.00 0.00 0.00 42.21 +2.83 38 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 43.97 +2.98 37 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 46.18 +3.05 38 0 5 0
29JUN26 190.00 P 48.00 50.00 48.00 48.65 +4.59 39 43 588 -24
29JUN26 192.50 P 0.00 0.00 0.00 50.00 +1.80 36 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.22 +2.81 39 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.74 +4.80 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.71 +2.89 35 0 2 0
29JUN26 205.00 P 0.00 0.00 0.00 62.45 +4.55 41 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 67.00 +4.29 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 71.24 +3.65 38 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.61 +4.59 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 81.84 +4.29 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 86.54 +4.57 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 92.58 +6.09 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 96.86 +4.78 51 0 71 -1
29JUN26 245.00 P 0.00 0.00 0.00 101.40 +4.87 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 106.60 +4.87 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 112.03 +5.24 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 116.67 +3.98 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 121.61 +3.91 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.75 +6.10 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 131.43 +3.96 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.29 +4.73 65 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 141.82 +5.18 63 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 146.19 +3.77 60 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 151.29 +4.70 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 156.58 +4.95 65 0 0 0
29SEP26 80.00 P 1.05 1.07 1.05 0.53 -0.04 38 9 218 +5
29SEP26 82.50 P 0.00 0.00 0.00 0.67 -0.04 38 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.85 -0.05 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 1.06 -0.04 38 0 10 0
29SEP26 90.00 P 1.65 1.75 1.64 1.29 -0.03 38 10 31 +10
29SEP26 92.50 P 1.93 1.93 1.93 1.58 -0.04 38 3 956 -1
29SEP26 95.00 P 0.00 0.00 0.00 1.87 -0.01 38 0 329 0
29SEP26 97.50 P 2.54 2.54 2.50 2.26 +0.04 38 2 87 +2
29SEP26 100.00 P 2.86 2.89 2.86 2.66 +0.14 38 5 368 +5
29SEP26 102.50 P 0.00 0.00 0.00 3.09 +0.19 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.63 +0.25 38 0 1,355 0
29SEP26 107.50 P 0.00 0.00 0.00 4.16 +0.27 38 0 68 0
29SEP26 110.00 P 5.07 5.07 5.07 4.58 +0.18 37 65 341 +36
29SEP26 112.50 P 5.66 5.70 5.66 5.15 +0.13 37 77 296 +68
29SEP26 115.00 P 6.10 6.10 6.10 6.15 +0.47 38 2 5,265 +2
29SEP26 117.50 P 6.92 6.92 6.74 6.58 +0.23 37 245 330 +78
29SEP26 120.00 P 7.35 7.85 7.35 7.38 +0.30 37 153 1,278 +104
29SEP26 122.50 P 8.29 8.57 8.29 8.20 +0.29 37 95 678 0
29SEP26 125.00 P 9.49 9.49 9.32 9.09 +0.34 37 68 1,683 +68
29SEP26 127.50 P 10.04 10.71 10.04 10.00 +0.41 37 65 723 +54
29SEP26 130.00 P 10.72 11.75 10.72 11.04 +0.46 37 15 5,958 +14
29SEP26 132.50 P 12.22 12.65 12.22 12.04 +0.44 37 112 654 +52
29SEP26 135.00 P 13.99 13.99 13.99 13.29 +0.67 37 99 3,542 +90
29SEP26 137.50 P 0.00 0.00 0.00 14.39 +0.71 37 0 786 0
29SEP26 140.00 P 15.66 16.50 15.62 15.64 +0.76 37 649 5,982 +452
29SEP26 142.50 P 17.55 17.55 17.30 17.10 +1.02 37 126 785 +100
29SEP26 145.00 P 19.07 19.10 19.07 18.45 +1.15 37 65 4,421 +60
29SEP26 147.50 P 0.00 0.00 0.00 19.88 +1.34 37 0 850 0
29SEP26 150.00 P 0.00 0.00 0.00 21.45 +1.51 37 0 5,067 0
29SEP26 152.50 P 0.00 0.00 0.00 23.39 +2.06 38 0 1,314 0
29SEP26 155.00 P 24.32 24.32 24.32 24.32 +1.58 37 11 2,511 +1
29SEP26 157.50 P 26.70 26.70 26.70 26.24 +2.09 38 2 1,253 -2
29SEP26 160.00 P 0.00 0.00 0.00 28.06 +2.37 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 28.86 +1.57 36 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 30.67 +1.67 36 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 32.70 +1.96 37 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 34.81 +2.28 38 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 36.82 +2.28 38 0 424 0
29SEP26 175.00 P 39.53 39.53 39.53 38.94 +3.06 39 50 977 -31
29SEP26 177.50 P 0.00 0.00 0.00 41.05 +3.32 39 0 31 0
29SEP26 180.00 P 42.64 42.64 42.64 43.59 +4.50 40 25 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 44.42 +2.50 38 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 46.49 +2.97 38 0 82 0
29SEP26 187.50 P 0.00 0.00 0.00 48.37 +2.84 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.09 +2.57 37 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 52.74 +3.16 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.03 +3.42 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 57.20 +3.50 39 0 1 0
29SEP26 200.00 P 59.42 59.42 59.42 59.20 +2.14 39 40 149 +39
29SEP26 205.00 P 0.00 0.00 0.00 63.54 +3.49 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.04 +3.63 39 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 72.91 +4.34 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.11 +3.38 39 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 81.84 +4.07 39 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.54 +4.43 39 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 92.58 +5.85 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 96.86 +4.78 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 101.40 +4.85 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 106.60 +4.86 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 112.03 +5.24 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 116.67 +3.98 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 121.77 +4.07 50 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.75 +6.10 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 131.43 +3.96 50 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 137.29 +4.73 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 141.82 +5.18 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.19 +3.77 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.29 +4.70 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.58 +4.95 57 0 0 0
30DEC26 80.00 P 1.60 1.68 1.60 1.05 +0.04 38 12 101 +10
30DEC26 82.50 P 0.00 0.00 0.00 1.26 +0.05 38 0 8 0
30DEC26 85.00 P 1.99 1.99 1.99 1.54 +0.08 38 2 17 +2
30DEC26 87.50 P 2.15 2.30 2.15 1.84 +0.08 38 18 35 +18
30DEC26 90.00 P 2.50 2.50 2.50 2.16 +0.10 38 4 17 +4
30DEC26 92.50 P 2.75 2.75 2.75 2.56 +0.20 38 2 2 +2
30DEC26 95.00 P 3.20 3.20 3.20 2.97 +0.22 38 1 4 +1
30DEC26 97.50 P 3.83 3.83 3.83 3.36 +0.31 38 15 22 +15
30DEC26 100.00 P 3.90 4.20 3.90 3.93 +0.42 38 72 78 +63
30DEC26 102.50 P 0.00 0.00 0.00 4.49 +0.40 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.00 +0.45 38 0 102 0
30DEC26 107.50 P 0.00 0.00 0.00 5.77 +0.66 38 0 0 0
30DEC26 110.00 P 6.55 6.55 6.55 6.33 +0.56 38 15 22 +15
30DEC26 112.50 P 6.96 7.00 6.96 6.91 +0.47 37 17 15 +15
30DEC26 115.00 P 7.70 8.00 7.70 7.58 +0.46 37 136 144 +128
30DEC26 117.50 P 8.70 9.00 8.70 8.45 +0.54 37 69 145 +65
30DEC26 120.00 P 9.47 9.60 9.24 9.25 +0.51 37 78 76 +47
30DEC26 122.50 P 10.50 10.50 10.50 10.24 +0.66 37 2 145 +2
30DEC26 125.00 P 11.72 11.72 11.49 11.14 +0.63 37 4 15 0
30DEC26 127.50 P 11.33 12.52 11.33 12.21 +0.78 37 77 417 +66
30DEC26 130.00 P 13.20 13.75 13.20 13.27 +0.82 37 745 3,858 +685
30DEC26 132.50 P 14.85 14.85 14.85 14.29 +0.82 37 60 246 +60
30DEC26 135.00 P 15.73 16.20 15.73 15.63 +1.12 37 3 339 +1
30DEC26 137.50 P 17.30 17.30 17.30 16.87 +1.21 37 1 2,358 +1
30DEC26 140.00 P 18.33 18.54 18.30 18.04 +1.16 37 6 257 +2
30DEC26 142.50 P 19.86 19.86 19.86 19.40 +1.31 37 1 17 +1
30DEC26 145.00 P 21.50 21.50 20.80 20.84 +1.52 37 3 200 +3
30DEC26 147.50 P 22.44 22.44 22.44 22.31 +1.73 37 1 331 0
30DEC26 150.00 P 24.20 24.90 24.20 23.80 +1.75 37 8 514 -3
30DEC26 152.50 P 0.00 0.00 0.00 25.38 +1.93 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 27.00 +2.17 38 5 422 +5
30DEC26 157.50 P 0.00 0.00 0.00 28.61 +2.22 38 0 22 0
30DEC26 160.00 P 31.20 31.20 30.20 30.34 +2.49 38 11 7 0
30DEC26 162.50 P 0.00 0.00 0.00 31.86 +2.01 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.14 +1.84 37 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.78 +1.76 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 37.85 +3.24 39 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 39.14 +2.77 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 41.58 +3.40 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 43.45 +3.42 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.11 +3.20 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 47.10 +2.57 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.92 +1.96 37 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.96 +2.30 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 53.38 +3.47 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.98 +3.43 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.98 +2.35 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.60 +3.55 40 0 0 0
30DEC26 200.00 P 61.00 61.00 61.00 60.21 +2.49 37 5 5 0
30DEC26 205.00 P 0.00 0.00 0.00 64.61 +2.34 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 69.51 +3.46 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 73.81 +3.12 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.87 +3.16 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 83.14 +4.46 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.76 +4.09 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 92.58 +4.42 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.35 +4.59 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 101.78 +3.32 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 106.60 +3.76 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 112.26 +5.07 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 116.67 +3.98 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 121.77 +4.07 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.75 +6.10 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 131.43 +3.96 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.29 +4.73 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 141.82 +5.18 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 146.77 +4.35 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 151.82 +5.23 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.58 +4.95 52 0 0 0
TOTAL PUT 87,046 1,223,063 +23,751
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.73
30DEC25 2.90 C 0.00 0.00 0.00 7.84 -0.28 271 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.73 -0.29 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.63 -0.29 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.53 -0.29 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.44 -0.29 243 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.33 -0.34 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.29 -0.23 321 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.13 -0.30 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.03 -0.30 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 6.93 -0.30 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.83 -0.30 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.73 -0.29 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.64 -0.29 196 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.54 -0.28 191 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.44 -0.28 186 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.38 -0.24 250 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.24 -0.30 176 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.14 -0.29 171 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.03 -0.30 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.94 -0.30 162 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.88 -0.24 222 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.74 -0.28 154 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.49 -0.28 143 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.29 -0.24 200 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 4.98 -0.30 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.74 -0.28 114 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.49 -0.28 106 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.24 -0.28 97 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 3.99 -0.28 89 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.73 -0.29 0 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.49 -0.28 73 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.24 -0.29 65 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.03 -0.24 102 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.73 -0.30 0 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.56 -0.22 98 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.23 -0.29 0 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 1.99 -0.29 0 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.75 -0.28 46 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.51 -0.27 46 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.31 -0.28 54 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.05 -0.27 44 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 0.85 -0.27 45 0 42 0
30DEC25 10.50 C 0.36 0.45 0.36 0.49 -0.22 42 31 316 -1
30DEC25 11.00 C 0.32 0.32 0.19 0.25 -0.15 42 10 123 +8
30DEC25 11.50 C 0.10 0.13 0.10 0.12 -0.09 44 3 418 0
30DEC25 12.00 C 0.05 0.06 0.05 0.05 -0.05 45 23 315 -3
30DEC25 12.50 C 0.04 0.04 0.04 0.02 -0.02 46 4 86 0
30DEC25 13.00 C 0.02 0.02 0.02 0.01 -0.01 49 6 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.00 -0.30 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.83 -0.23 108 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.50 -0.29 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.24 -0.32 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.08 -0.23 89 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.83 -0.23 83 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.49 -0.33 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.25 -0.32 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.09 -0.22 68 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.78 -0.26 46 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.56 -0.33 51 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.30 -0.28 43 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.03 -0.28 33 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.92 -0.13 52 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.70 -0.14 50 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.50 -0.13 49 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.27 -0.17 45 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.11 -0.18 45 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 0.82 -0.15 46 0 781 0
29JAN26 11.00 C 0.55 0.55 0.55 0.58 -0.11 45 8 235 +8
29JAN26 11.50 C 0.00 0.00 0.00 0.41 -0.10 46 0 139 0
29JAN26 12.00 C 0.26 0.26 0.26 0.27 -0.08 46 12 169 0
29JAN26 12.50 C 0.18 0.18 0.15 0.17 -0.06 45 8 49 +2
29JAN26 13.00 C 0.13 0.13 0.12 0.11 -0.04 45 9 101 +5
29JAN26 13.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 31 0
29JAN26 14.00 C 0.07 0.07 0.07 0.04 -0.02 45 5 101 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 48 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 3.30 -0.29 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.11 -0.20 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.82 -0.22 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.60 -0.29 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.33 -0.33 36 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.18 -0.18 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.92 -0.23 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.81 -0.14 46 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.56 -0.31 41 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.46 -0.13 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.27 -0.18 44 0 113 0
26FEB26 10.50 C 0.79 0.79 0.79 1.00 -0.17 45 12 67 +12
26FEB26 11.00 C 0.00 0.00 0.00 0.78 -0.13 45 0 314 0
26FEB26 11.50 C 0.00 0.00 0.00 0.59 -0.11 45 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.44 -0.09 45 0 374 0
26FEB26 12.50 C 0.00 0.00 0.00 0.32 -0.08 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 16 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 7.86 -0.29 94 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.76 -0.29 89 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.69 -0.26 118 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.55 -0.30 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.46 -0.29 68 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.37 -0.30 92 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.29 -0.26 105 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.20 -0.25 108 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.96 -0.30 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.86 -0.30 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.74 -0.32 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.64 -0.33 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.57 -0.30 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.44 -0.33 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.38 -0.29 74 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.24 -0.33 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.19 -0.27 76 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.07 -0.30 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 5.97 -0.30 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.88 -0.36 61 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.75 -0.32 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.51 -0.32 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.30 -0.35 62 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.03 -0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.83 -0.26 63 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.55 -0.39 49 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.31 -0.30 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.08 -0.29 51 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.83 -0.29 47 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.64 -0.24 54 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.30 -0.29 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.14 -0.18 46 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.94 -0.25 48 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.63 -0.35 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.48 -0.25 43 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.29 -0.24 44 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.07 -0.26 42 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 1.94 -0.21 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.79 -0.17 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.57 -0.22 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.47 -0.12 45 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.20 -0.16 45 0 15 0
30MAR26 11.00 C 0.83 0.92 0.83 0.98 -0.12 46 4 61 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.80 -0.11 46 0 48 0
30MAR26 12.00 C 0.62 0.62 0.62 0.63 -0.09 46 4 157 0
30MAR26 12.50 C 0.00 0.00 0.00 0.50 -0.07 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.39 -0.06 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.02 46 0 5 0
30MAR26 15.00 C 0.19 0.19 0.19 0.14 -0.02 46 15 15 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.06 -0.37 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.02 -0.29 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.87 -0.35 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.75 -0.37 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.65 -0.38 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.57 -0.36 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.48 -0.34 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.43 -0.32 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.34 -0.29 63 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.23 -0.32 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.07 -0.38 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.05 -0.30 60 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.88 -0.36 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.84 -0.30 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.56 -0.36 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.32 -0.34 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.07 -0.36 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.83 -0.36 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.62 -0.35 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.37 -0.33 38 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.17 -0.30 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.90 -0.38 37 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.67 -0.36 37 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.47 -0.35 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.27 -0.31 40 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.05 -0.33 39 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 2.87 -0.31 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.72 -0.27 42 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.57 -0.26 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.37 -0.28 42 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 2.25 -0.22 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.10 -0.22 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.98 -0.18 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.82 -0.17 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.55 -0.20 43 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 -0.20 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.14 -0.18 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 -0.16 44 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 -0.14 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.75 -0.10 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 -0.09 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.54 -0.08 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.07 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 -0.06 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.05 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.04 45 0 15 0
29JUN26 16.50 C 0.27 0.27 0.27 0.22 -0.04 45 1 3 +1
29SEP26 4.70 C 0.00 0.00 0.00 6.10 -0.35 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.05 -0.30 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.91 -0.34 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.84 -0.32 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.58 -0.34 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.34 -0.34 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.12 -0.33 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.89 -0.33 44 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.62 -0.37 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.44 -0.32 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.21 -0.35 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.98 -0.36 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.74 -0.40 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.63 -0.32 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.39 -0.33 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.21 -0.35 42 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.08 -0.28 44 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 -0.27 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.73 -0.29 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.61 -0.28 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.44 -0.27 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.31 -0.25 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.16 -0.26 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.23 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.82 -0.23 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 -0.19 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.20 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 -0.17 45 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 -0.16 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.04 -0.12 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 -0.11 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.82 -0.08 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.07 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.06 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.36 -0.33 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.21 -0.31 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 -0.29 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.92 -0.26 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.78 -0.26 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.65 -0.24 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.52 -0.26 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 -0.25 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.29 -0.24 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.07 -0.23 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.21 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 -0.22 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 -0.19 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.41 -0.18 45 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.17 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 -0.13 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.07 -0.13 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 -0.10 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 -0.10 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 -0.10 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
TOTAL CALL 155 16,405 +49
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 279 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 272 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 259 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 253 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 247 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 241 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 235 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 219 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 214 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 209 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 194 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 163 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 126 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30DEC25 9.25 P 0.03 0.03 0.03 0.02 +0.01 47 15 70 +9
30DEC25 9.50 P 0.06 0.06 0.06 0.04 +0.02 47 4 549 +2
30DEC25 9.75 P 0.00 0.00 0.00 0.06 +0.02 44 0 79 0
30DEC25 10.00 P 0.15 0.17 0.15 0.10 +0.03 43 73 127 -40
30DEC25 10.50 P 0.31 0.31 0.31 0.27 +0.09 45 5 700 +5
30DEC25 11.00 P 0.57 0.72 0.57 0.52 +0.14 44 508 286 -321
30DEC25 11.50 P 0.88 0.88 0.88 0.88 +0.18 44 1 33 0
30DEC25 12.00 P 0.00 0.00 0.00 1.31 +0.23 45 0 31 0
30DEC25 12.50 P 0.00 0.00 0.00 1.83 +0.31 61 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 2.27 +0.27 0 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.77 +0.27 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.28 +0.24 70 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.81 +0.32 94 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.30 +0.31 98 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.33 +0.25 126 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.82 +0.33 129 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 535 0
29JAN26 8.75 P 0.09 0.09 0.09 0.07 +0.02 45 2 89 +2
29JAN26 9.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 13 0
29JAN26 9.25 P 0.00 0.00 0.00 0.14 +0.04 45 0 155 0
29JAN26 9.50 P 0.20 0.20 0.20 0.19 +0.05 45 7 141 +3
29JAN26 9.75 P 0.33 0.33 0.31 0.25 +0.07 44 20 604 +20
29JAN26 10.00 P 0.34 0.37 0.33 0.33 +0.08 44 18 1,591 -12
29JAN26 10.50 P 0.56 0.66 0.56 0.53 +0.10 44 5 831 -1
29JAN26 11.00 P 0.00 0.00 0.00 0.80 +0.13 45 0 119 0
29JAN26 11.50 P 0.00 0.00 0.00 1.12 +0.15 45 0 58 0
29JAN26 12.00 P 0.00 0.00 0.00 1.54 +0.23 49 0 34 0
29JAN26 12.50 P 0.00 0.00 0.00 1.86 +0.21 40 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.41 +0.34 53 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.35 +0.25 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.84 +0.25 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.32 +0.23 63 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.79 +0.21 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.33 +0.25 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.82 +0.33 77 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 43 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.02 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 +0.03 45 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.02 44 0 15 0
26FEB26 9.00 P 0.20 0.20 0.20 0.20 +0.06 45 2 232 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.25 +0.06 44 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.33 +0.08 45 0 60 0
26FEB26 9.75 P 0.40 0.40 0.40 0.39 +0.08 44 15 190 +15
26FEB26 10.00 P 0.00 0.00 0.00 0.48 +0.09 44 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.69 +0.11 43 0 276 0
26FEB26 11.00 P 1.04 1.04 1.04 0.97 +0.14 44 2 440 -2
26FEB26 11.50 P 0.00 0.00 0.00 1.27 +0.14 44 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.60 +0.14 43 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.97 +0.16 41 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.51 +0.32 50 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.94 +0.23 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.35 +0.18 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.92 +0.33 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.32 +0.23 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.79 +0.21 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.33 +0.25 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.91 +0.40 74 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.02 46 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 33 0
30MAR26 7.75 P 0.09 0.09 0.09 0.09 +0.02 46 10 27 +10
30MAR26 8.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 +0.05 46 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.04 45 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 +0.05 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 +0.07 45 0 25 0
30MAR26 9.50 P 0.52 0.52 0.52 0.45 +0.09 45 15 17 +15
30MAR26 9.75 P 0.00 0.00 0.00 0.53 +0.09 44 0 301 0
30MAR26 10.00 P 0.00 0.00 0.00 0.63 +0.11 44 0 49 0
30MAR26 10.50 P 0.93 0.93 0.93 0.86 +0.13 44 6 48 +6
30MAR26 11.00 P 1.18 1.18 1.18 1.14 +0.15 45 5 39 +5
30MAR26 11.50 P 0.00 0.00 0.00 1.46 +0.18 45 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.85 +0.23 48 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.23 +0.23 49 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.61 +0.22 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.97 +0.17 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.47 +0.24 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.96 +0.25 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.41 +0.27 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 +0.28 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.33 +0.25 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.91 +0.36 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 +0.04 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 +0.05 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 +0.06 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.42 +0.07 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.49 +0.08 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 +0.10 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 +0.08 44 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.74 +0.09 45 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.86 +0.12 45 0 40 0
29JUN26 10.00 P 0.00 0.00 0.00 0.96 +0.11 45 0 175 0
29JUN26 10.50 P 1.30 1.30 1.30 1.21 +0.13 45 2 126 +2
29JUN26 11.00 P 0.00 0.00 0.00 1.52 +0.18 46 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.82 +0.16 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 2.13 +0.14 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.53 +0.20 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.87 +0.17 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.31 +0.22 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 +0.22 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 +0.23 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 +0.23 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.07 +0.29 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.46 +0.23 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.99 +0.33 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.02 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.05 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 +0.06 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.07 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.08 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 +0.10 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 +0.07 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 +0.09 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 +0.09 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 +0.10 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 +0.12 46 0 0 0
29SEP26 10.00 P 1.39 1.39 1.39 1.28 +0.12 45 15 15 +15
29SEP26 10.50 P 0.00 0.00 0.00 1.55 +0.14 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 +0.20 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.21 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.52 +0.23 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.89 +0.25 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 +0.24 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.64 +0.26 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 +0.20 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.42 +0.25 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.28 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.29 +0.28 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.67 +0.23 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.19 +0.31 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 +0.08 46 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 +0.08 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.09 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.09 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.10 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 +0.12 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 +0.12 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 +0.13 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.54 +0.15 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 +0.15 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 +0.17 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 +0.19 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.75 +0.19 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.10 +0.20 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 +0.22 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.23 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 +0.22 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.64 +0.23 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.05 +0.24 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 +0.27 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.90 +0.27 50 0 0 0
TOTAL PUT 730 21,776 -265
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$ 5.14
30DEC25 2.30 C 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.14 -0.08 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.74 -0.08 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.64 -0.11 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.54 -0.11 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 -0.12 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 -0.09 59 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.85 -0.09 48 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.75 -0.09 42 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.67 -0.07 53 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.55 -0.10 31 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.46 -0.09 34 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.35 -0.10 21 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.29 -0.07 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.21 -0.07 31 0 120 0
30DEC25 5.25 C 0.09 0.09 0.09 0.08 -0.04 30 2 58 0
30DEC25 5.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 3,193 0
30DEC25 5.75 C 0.01 0.01 0.01 0.01 -0.01 36 17 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 432 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 143 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 153 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.10 -0.07 53 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.96 -0.11 29 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.90 -0.08 44 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 -0.10 34 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.69 -0.10 33 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.60 -0.09 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.53 -0.06 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.46 -0.09 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.39 -0.07 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.33 -0.06 34 0 0 0
29JAN26 5.25 C 0.24 0.24 0.19 0.21 -0.05 35 70 423 +59
29JAN26 5.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 641 0
29JAN26 5.75 C 0.07 0.09 0.07 0.08 -0.02 37 6 403 +1
29JAN26 6.00 C 0.06 0.06 0.06 0.04 -0.02 36 50 991 +50
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 736 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 947 0
29JAN26 6.75 C 0.03 0.03 0.03 0.01 0.00 41 1 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.13 -0.07 47 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.01 -0.10 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.91 -0.10 35 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.84 -0.08 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.75 -0.09 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.67 -0.10 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.60 -0.05 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.56 -0.06 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
26FEB26 5.00 C 0.38 0.38 0.38 0.43 -0.05 37 30 30 0
26FEB26 5.25 C 0.34 0.34 0.31 0.30 -0.06 36 60 330 +30
26FEB26 5.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 234 0
26FEB26 5.75 C 0.15 0.15 0.15 0.15 -0.02 38 2 445 +2
26FEB26 6.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 436 0
26FEB26 6.25 C 0.00 0.00 0.00 0.07 -0.01 39 0 995 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 428 0
26FEB26 6.75 C 0.05 0.05 0.05 0.03 0.00 39 275 276 +116
26FEB26 7.00 C 0.04 0.04 0.04 0.02 0.00 40 1 11 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
26FEB26 7.50 C 0.03 0.03 0.03 0.01 0.00 42 30 43 +30
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.06 -0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.87 -0.05 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.81 -0.07 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.60 -0.08 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.39 -0.07 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.33 -0.02 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.21 -0.07 35 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.13 -0.07 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.05 -0.11 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.95 -0.09 34 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.89 -0.05 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.82 -0.09 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.75 -0.08 38 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.67 -0.06 36 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 -0.07 36 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.06 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 510 0
30MAR26 5.25 C 0.38 0.38 0.38 0.39 -0.04 38 7 110 -7
30MAR26 5.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 708 0
30MAR26 5.75 C 0.25 0.25 0.23 0.23 -0.02 39 10 164 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 71 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 -0.01 39 0 123 0
30MAR26 6.50 C 0.13 0.13 0.13 0.09 -0.01 39 1 72 0
30MAR26 6.75 C 0.10 0.10 0.10 0.06 -0.01 39 60 63 +32
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 40 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 C 0.04 0.04 0.04 0.01 0.00 48 800 1,600 +800
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 1.92 -0.10 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.83 -0.07 38 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.76 -0.04 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.68 -0.07 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.56 -0.06 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.49 -0.06 39 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.42 -0.03 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.34 -0.03 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 -0.04 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 -0.03 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.12 -0.04 40 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.08 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.04 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 -0.03 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.76 -0.04 40 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.72 -0.05 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.61 -0.02 41 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.52 -0.04 42 0 1 0
29JUN26 5.75 C 0.43 0.43 0.43 0.44 -0.01 42 85 357 +85
29JUN26 6.00 C 0.37 0.37 0.37 0.37 -0.02 42 159 180 +135
29JUN26 6.25 C 0.00 0.00 0.00 0.31 -0.01 42 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 0.00 43 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 -0.01 42 0 57 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 0.00 43 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 43 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 42 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 42 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 41 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 -0.04 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.04 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.05 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 -0.04 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 -0.05 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 -0.03 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.90 -0.05 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.80 -0.01 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 -0.02 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29SEP26 6.00 C 0.56 0.56 0.56 0.54 -0.02 44 30 30 +30
29SEP26 6.25 C 0.00 0.00 0.00 0.50 0.00 45 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 +0.01 45 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 +0.01 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.01 45 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.02 45 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.01 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.52 -0.04 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.45 -0.05 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 -0.04 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 -0.05 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.30 -0.03 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.20 -0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.10 -0.03 44 0 0 0
30DEC26 5.00 C 0.98 0.98 0.98 1.04 -0.04 43 90 90 +90
30DEC26 5.25 C 0.00 0.00 0.00 0.95 -0.03 44 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.86 -0.02 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.05 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
30DEC26 6.50 C 0.55 0.55 0.55 0.59 -0.01 46 14 14 +14
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.02 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.02 46 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
TOTAL CALL 1,800 26,298 +1,477
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 201 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 182 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 174 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 156 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 111 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 98 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 72 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC25 4.70 P 0.02 0.02 0.02 0.01 0.00 31 50 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.01 36 0 105 0
30DEC25 4.90 P 0.05 0.05 0.04 0.04 +0.01 32 45 289 -30
30DEC25 5.00 P 0.09 0.09 0.08 0.07 +0.02 32 75 286 -42
30DEC25 5.25 P 0.00 0.00 0.00 0.19 +0.04 32 0 852 0
30DEC25 5.50 P 0.00 0.00 0.00 0.37 +0.06 27 0 832 0
30DEC25 5.75 P 0.00 0.00 0.00 0.62 +0.08 39 0 1,025 0
30DEC25 6.00 P 0.00 0.00 0.00 0.88 +0.10 57 0 596 0
30DEC25 6.25 P 1.20 1.20 1.19 1.13 +0.10 68 25 611 -25
30DEC25 6.50 P 0.00 0.00 0.00 1.38 +0.09 78 0 26 -104
30DEC25 6.75 P 0.00 0.00 0.00 1.63 +0.10 88 0 15 -40
30DEC25 7.00 P 0.00 0.00 0.00 1.88 +0.10 97 0 0 -250
30DEC25 7.25 P 0.00 0.00 0.00 2.13 +0.10 105 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.38 +0.10 113 0 0 -8
30DEC25 7.75 P 0.00 0.00 0.00 2.63 +0.07 121 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.88 +0.07 128 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.13 +0.10 135 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.38 +0.08 142 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.62 +0.06 136 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.87 +0.09 142 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.12 +0.09 148 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.37 +0.09 153 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.62 +0.09 158 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.87 +0.09 163 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 36 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 36 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 45 0
29JAN26 4.60 P 0.07 0.07 0.07 0.07 +0.02 38 3 117 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 +0.02 37 0 78 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 +0.02 36 0 56 0
29JAN26 4.90 P 0.16 0.16 0.15 0.15 +0.03 37 275 334 +274
29JAN26 5.00 P 0.19 0.19 0.19 0.18 +0.03 35 25 412 +25
29JAN26 5.25 P 0.00 0.00 0.00 0.32 +0.05 37 0 398 0
29JAN26 5.50 P 0.00 0.00 0.00 0.49 +0.08 38 0 770 0
29JAN26 5.75 P 0.00 0.00 0.00 0.69 +0.07 40 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.91 +0.12 42 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 +0.11 47 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 +0.11 53 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.64 +0.11 56 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 +0.07 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 +0.07 63 0 0 -30
29JAN26 7.50 P 0.00 0.00 0.00 2.38 +0.07 68 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.67 +0.11 87 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.88 +0.07 77 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 3.17 +0.11 97 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.38 +0.07 85 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.63 +0.07 89 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.88 +0.07 92 0 0 0
26FEB26 4.10 P 0.04 0.04 0.04 0.03 0.00 38 72 92 +72
26FEB26 4.20 P 0.00 0.00 0.00 0.04 0.00 37 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 +0.01 39 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 +0.02 39 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 300 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 +0.02 38 0 266 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 +0.02 38 0 78 0
26FEB26 4.80 P 0.00 0.00 0.00 0.18 +0.02 37 0 481 0
26FEB26 4.90 P 0.00 0.00 0.00 0.22 +0.03 37 0 538 0
26FEB26 5.00 P 0.26 0.26 0.26 0.26 +0.04 37 5 439 0
26FEB26 5.25 P 0.00 0.00 0.00 0.40 +0.06 38 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.56 +0.05 39 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.75 +0.07 40 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 +0.11 42 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.18 +0.12 44 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 +0.13 47 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 +0.12 51 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 +0.09 53 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 +0.08 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 +0.06 55 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.67 +0.11 70 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.91 +0.10 72 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.17 +0.11 78 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 +0.02 40 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 +0.01 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 38 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 25 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.03 39 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 +0.03 38 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 +0.03 39 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.03 39 0 37 0
30MAR26 5.00 P 0.00 0.00 0.00 0.34 +0.04 39 0 874 0
30MAR26 5.25 P 0.00 0.00 0.00 0.47 +0.05 39 0 456 0
30MAR26 5.50 P 0.00 0.00 0.00 0.63 +0.06 40 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.81 +0.06 40 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 1.01 +0.09 42 0 69 0
30MAR26 6.25 P 1.27 1.27 1.27 1.22 +0.07 43 25 25 +25
30MAR26 6.50 P 0.00 0.00 0.00 1.45 +0.11 45 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 +0.11 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 +0.10 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.09 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.41 +0.09 55 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 +0.10 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.91 +0.10 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 +0.11 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 +0.07 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.63 +0.07 63 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.88 +0.07 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.13 +0.06 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.37 +0.07 66 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.02 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.02 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.02 42 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.03 43 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.04 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.02 41 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 +0.02 41 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.03 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 +0.02 40 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.66 +0.05 42 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.06 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 +0.06 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 +0.07 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.08 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.07 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.08 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 +0.07 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 +0.06 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 +0.06 48 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.07 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.06 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 +0.07 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.40 +0.06 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 +0.07 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.89 +0.07 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.13 +0.06 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.38 +0.07 56 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 +0.03 44 0 80 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.03 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.03 44 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.03 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.03 43 0 42 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.03 43 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.07 45 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.96 +0.05 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.05 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.05 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.06 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 +0.08 46 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 +0.08 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.07 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.07 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 +0.07 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 +0.06 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.99 +0.06 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 +0.06 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 +0.05 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.67 +0.04 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.91 +0.06 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.14 +0.06 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.38 +0.06 49 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.02 45 0 38 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 +0.02 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 +0.02 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.03 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.59 +0.02 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 0.00 44 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.01 44 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
30DEC26 5.00 P 0.80 0.80 0.80 0.78 +0.01 45 2 2 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.05 46 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.03 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 +0.03 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.06 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.04 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.08 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.06 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.09 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.05 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 +0.07 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 +0.07 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.06 +0.05 49 0 0 0
TOTAL PUT 602 26,766 -131
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$ 51.40
30DEC25 29.00 C 0.00 0.00 0.00 22.43 -0.73 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.44 -0.61 94 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.44 -0.61 85 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.44 -1.08 75 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.55 -0.51 120 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.44 -0.62 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.44 -0.63 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.57 -0.48 102 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 14.44 -1.04 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.50 -0.57 76 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.45 -0.60 49 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.45 -0.78 42 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.57 -0.53 69 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.58 -0.52 64 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 8.71 -0.35 68 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 7.67 -0.41 58 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 6.65 -0.45 50 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 5.46 -0.64 22 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 4.45 -0.63 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 3.57 -0.48 26 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 2.58 -0.49 21 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 1.68 -0.44 18 0 120 0
30DEC25 52.50 C 0.30 0.30 0.26 0.29 -0.22 16 15 290 +4
30DEC25 55.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 1,983 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,366 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.57 -0.61 28 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.58 -0.60 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.71 -0.39 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.67 -0.52 28 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.65 -0.55 23 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 5.65 -0.51 20 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.80 -0.30 22 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.87 -0.41 20 0 9 0
29JAN26 49.00 C 0.00 0.00 0.00 2.92 -0.45 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.18 -0.41 17 0 4 0
29JAN26 52.50 C 1.03 1.03 0.87 0.87 -0.25 17 59 246 +39
29JAN26 55.00 C 0.33 0.33 0.29 0.25 -0.13 17 20 565 -10
29JAN26 57.50 C 0.10 0.10 0.10 0.05 -0.04 17 20 122 0
29JAN26 60.00 C 0.04 0.04 0.04 0.01 -0.01 18 10 125 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.65 -0.53 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.67 -0.51 18 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.71 -0.63 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.72 -0.47 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.76 -0.52 18 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.84 -0.55 18 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.05 -0.26 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.06 -0.39 17 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.23 -0.54 16 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.55 -0.39 17 0 0 0
26FEB26 52.50 C 1.44 1.44 1.44 1.23 -0.29 17 15 281 0
26FEB26 55.00 C 0.65 0.65 0.60 0.53 -0.17 17 8 102 -6
26FEB26 57.50 C 0.00 0.00 0.00 0.18 -0.07 17 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 5 0
26FEB26 62.50 C 0.09 0.09 0.09 0.02 0.00 18 5 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.66 -0.50 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.67 -0.38 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.51 -0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.52 -1.00 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.55 -0.51 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.54 -0.79 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.56 -0.51 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.57 -0.48 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.58 -0.90 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.50 -0.63 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.45 -0.78 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.54 -0.69 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 10.65 -0.55 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.02 -0.21 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.71 -0.63 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.72 -0.69 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 6.77 -0.92 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 5.91 -0.88 14 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.09 -0.55 16 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 4.46 -0.39 18 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 3.73 -0.38 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.08 -0.36 18 0 277 0
30MAR26 52.50 C 1.56 1.58 1.56 1.72 -0.41 18 3 91 0
30MAR26 55.00 C 0.87 0.87 0.87 0.89 -0.24 18 5 268 0
30MAR26 57.50 C 0.52 0.52 0.49 0.44 -0.16 18 25 46 +13
30MAR26 60.00 C 0.28 0.28 0.28 0.19 -0.08 19 5 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 -0.04 18 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.67 -0.66 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.56 -0.66 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.58 -0.62 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.76 -0.72 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.80 -0.49 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.74 -0.57 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.80 -0.59 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 10.88 -0.60 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.02 -0.54 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.12 -0.56 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.27 -0.55 15 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.46 -0.54 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.69 -0.51 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.95 -0.49 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.26 -0.47 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 4.62 -0.44 18 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.03 -0.41 18 0 1,287 0
29JUN26 52.50 C 2.60 2.60 2.60 2.86 -0.25 19 2 1,817 +2
29JUN26 55.00 C 1.75 1.75 1.75 1.83 -0.26 19 1 131 +1
29JUN26 57.50 C 0.00 0.00 0.00 1.17 -0.18 19 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.75 -0.13 20 0 33 0
29JUN26 62.50 C 0.00 0.00 0.00 0.44 -0.09 20 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.99 -0.64 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.12 -0.65 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.28 -0.64 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.46 -0.65 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.67 -0.65 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.92 -0.66 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.21 -0.64 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.53 -0.64 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.08 -0.44 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.29 -0.63 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.89 -0.63 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.64 -0.59 21 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.57 -0.61 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.84 -0.43 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.29 -0.35 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.94 -0.23 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.63 -0.24 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 -0.18 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 -0.15 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.11 21 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.08 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.54 -0.70 16 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.76 -0.71 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.03 -0.72 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.31 -1.00 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.65 -0.98 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.99 -0.72 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.59 -0.74 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.99 -0.73 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.45 -0.72 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.22 -0.69 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.21 -0.65 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.32 -0.58 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.75 -0.47 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.32 -0.36 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 -0.30 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 -0.30 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 -0.25 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.18 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 -0.15 20 0 0 0
TOTAL CALL 193 11,770 +43
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 82 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 47 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 38 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 112 0
30DEC25 50.00 P 0.13 0.21 0.13 0.17 +0.08 16 14 260 0
30DEC25 52.50 P 1.00 1.44 1.00 1.29 +0.37 15 17 185 -2
30DEC25 55.00 P 3.62 3.62 3.62 3.60 +0.61 0 1 69 0
30DEC25 57.50 P 0.00 0.00 0.00 6.10 +0.62 0 0 0 -15
30DEC25 60.00 P 0.00 0.00 0.00 8.60 +0.47 0 0 10 -10
30DEC25 62.50 P 0.00 0.00 0.00 11.12 +0.45 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.75 +0.52 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.10 +0.59 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.60 +0.15 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.15 +0.67 88 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.92 +0.94 123 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.09 +0.03 17 0 150 0
29JAN26 48.00 P 0.22 0.22 0.22 0.18 +0.05 17 2 194 +2
29JAN26 49.00 P 0.36 0.36 0.36 0.34 +0.09 17 2 158 +2
29JAN26 50.00 P 0.00 0.00 0.00 0.58 +0.12 17 1 101 0
29JAN26 52.50 P 0.00 0.00 0.00 1.74 +0.27 16 1 128 +1
29JAN26 55.00 P 0.00 0.00 0.00 3.78 +0.53 19 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 6.20 +0.72 24 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.71 +0.58 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.22 +0.55 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.75 +0.46 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.12 +0.35 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.64 +0.19 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.16 +0.68 55 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.92 +0.93 73 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.22 +0.06 17 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.37 +0.09 17 0 45 0
26FEB26 49.00 P 0.62 0.62 0.59 0.59 +0.13 17 50 130 +35
26FEB26 50.00 P 0.00 0.00 0.00 0.88 +0.15 17 0 178 0
26FEB26 52.50 P 0.00 0.00 0.00 2.10 +0.30 17 0 126 0
26FEB26 55.00 P 0.00 0.00 0.00 3.99 +0.50 19 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 6.30 +0.60 22 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 8.84 +0.71 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.22 +0.43 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.75 +0.46 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.12 +0.35 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.64 +0.19 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.36 +0.88 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.92 +0.93 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 19 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 +0.05 19 0 27 0
30MAR26 47.00 P 0.48 0.48 0.48 0.44 +0.06 18 2 18 -2
30MAR26 48.00 P 0.00 0.00 0.00 0.63 +0.06 18 0 58 0
30MAR26 49.00 P 0.00 0.00 0.00 0.89 +0.09 18 0 56 0
30MAR26 50.00 P 0.00 0.00 0.00 1.22 +0.13 18 0 120 0
30MAR26 52.50 P 0.00 0.00 0.00 2.45 +0.26 18 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.27 +0.41 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.41 +0.53 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.84 +0.71 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.22 +0.43 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.75 +0.38 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.14 +0.37 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.64 +0.19 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.36 +0.84 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.92 +0.93 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 +0.04 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 +0.06 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.57 +0.09 20 0 23 0
29JUN26 46.00 P 0.78 0.78 0.78 0.76 +0.10 20 15 20 +15
29JUN26 47.00 P 1.00 1.00 1.00 0.99 +0.11 20 20 5 -10
29JUN26 48.00 P 0.00 0.00 0.00 1.27 +0.13 19 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 1.62 +0.17 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 2.03 +0.21 20 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 3.19 +0.21 19 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.89 +0.40 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.71 +0.37 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.01 +0.60 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.22 +0.40 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.75 +0.38 26 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 16.34 +0.57 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.82 +0.37 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.36 +0.82 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.92 +0.90 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.41 -0.04 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.90 +0.01 21 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.12 0.00 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.38 +0.01 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.71 +0.06 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.08 +0.10 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.35 +0.01 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.80 +0.06 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.07 +0.04 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.74 +0.13 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.53 +0.21 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.53 +0.30 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.71 +0.39 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.07 +0.50 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.58 +0.60 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.86 +0.41 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.36 +0.72 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.92 +0.84 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.70 -0.10 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.90 -0.06 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.12 -0.05 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.37 -0.03 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.67 -0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.99 +0.01 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.36 +0.03 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.76 +0.07 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.21 +0.10 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.36 -0.06 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 6.02 +0.17 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.76 +0.07 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.71 +0.16 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.83 +0.26 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.13 +0.38 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.58 +0.51 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.13 +0.68 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.41 +0.64 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.92 +0.76 31 0 0 0
TOTAL PUT 125 5,276 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.65
30DEC25 52.50 C 0.00 0.00 0.00 29.21 -0.62 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.52 +0.35 150 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.19 -0.54 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.78 -0.51 73 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.23 -0.75 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.23 +0.05 86 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.28 -0.85 47 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.09 -0.10 58 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.52 -0.18 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.79 -0.50 24 0 26 0
30DEC25 77.50 C 4.17 4.17 4.17 4.57 -0.43 26 30 321 -30
30DEC25 80.00 C 2.18 2.63 2.18 2.62 -0.37 25 90 764 0
30DEC25 82.50 C 1.66 1.66 1.08 1.24 -0.29 24 431 1,477 +112
30DEC25 85.00 C 0.70 0.70 0.43 0.48 -0.20 24 321 1,473 +119
30DEC25 87.50 C 0.30 0.30 0.18 0.15 -0.09 24 72 1,643 +60
30DEC25 90.00 C 0.10 0.10 0.10 0.04 -0.03 25 70 3,308 -70
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.37 -0.45 30 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.92 -0.41 39 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.97 -0.22 57 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.23 -0.27 44 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.59 -0.54 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.15 -0.65 30 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 9.78 -0.44 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.37 -0.70 23 0 6 0
29JAN26 77.50 C 5.28 5.28 5.28 5.72 -0.39 27 30 463 +30
29JAN26 80.00 C 3.79 4.00 3.79 4.10 -0.30 27 40 561 0
29JAN26 82.50 C 2.81 2.81 2.47 2.81 -0.28 27 36 982 -27
29JAN26 85.00 C 1.77 1.77 1.77 1.86 -0.24 27 2 379 0
29JAN26 87.50 C 1.45 1.54 1.45 1.15 -0.18 27 60 457 +25
29JAN26 90.00 C 0.79 0.79 0.79 0.67 -0.14 26 15 392 +15
29JAN26 92.50 C 0.50 0.50 0.50 0.38 -0.09 27 521 2,628 +480
29JAN26 95.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 206 0
29JAN26 97.50 C 0.21 0.22 0.21 0.10 -0.04 26 50 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.02 26 20 129 -20
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 0.00 28 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 31 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 115.00 C 0.04 0.04 0.04 0.01 0.00 35 5 40 -5
26FEB26 57.50 C 0.00 0.00 0.00 24.56 -0.76 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.20 -0.41 39 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 20.16 -0.47 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.23 -0.89 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.20 -0.20 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.64 -0.36 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.61 -0.26 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.56 -0.41 29 0 0 0
26FEB26 77.50 C 6.26 6.26 6.26 6.54 -0.36 26 30 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 5.03 -0.30 27 0 397 0
26FEB26 82.50 C 3.57 3.57 3.57 3.78 -0.27 27 1 559 +1
26FEB26 85.00 C 0.00 0.00 0.00 2.78 -0.25 27 0 314 0
26FEB26 87.50 C 0.00 0.00 0.00 1.96 -0.21 27 0 195 0
26FEB26 90.00 C 0.00 0.00 0.00 1.35 -0.16 27 0 235 0
26FEB26 92.50 C 0.00 0.00 0.00 0.90 -0.12 27 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.59 -0.09 27 0 1,869 0
26FEB26 97.50 C 0.00 0.00 0.00 0.37 -0.07 27 0 49 0
26FEB26 100.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
26FEB26 107.50 C 0.17 0.17 0.17 0.05 -0.01 27 5 5 +5
30MAR26 52.50 C 0.00 0.00 0.00 29.94 -0.15 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.52 -0.46 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.88 -1.04 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.66 -0.08 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.49 -0.46 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.93 -0.63 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.20 -0.65 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.61 +0.38 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.89 -0.40 26 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.44 -0.66 29 0 2 0
30MAR26 77.50 C 7.91 7.91 7.63 7.83 -0.32 29 68 228 +68
30MAR26 80.00 C 0.00 0.00 0.00 6.39 -0.30 29 0 400 0
30MAR26 82.50 C 4.88 4.97 4.88 5.18 -0.26 30 60 435 +30
30MAR26 85.00 C 0.00 0.00 0.00 4.15 -0.24 30 0 1,478 0
30MAR26 87.50 C 0.00 0.00 0.00 3.25 -0.23 30 0 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 2.50 -0.20 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.90 -0.17 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.43 -0.14 29 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 1.06 -0.11 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.78 -0.09 29 0 293 0
30MAR26 102.50 C 0.90 0.90 0.90 0.57 -0.07 29 30 116 +30
30MAR26 105.00 C 0.00 0.00 0.00 0.41 -0.05 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.29 -0.04 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.01 29 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 25.32 -0.60 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.97 -0.44 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.65 -0.49 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.41 -0.83 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.31 -0.80 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.33 -0.76 29 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.55 -0.34 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.30 -0.19 31 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.76 +0.43 31 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.89 -0.56 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.16 +0.26 31 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 5.95 -0.17 30 0 320 0
29JUN26 87.50 C 0.00 0.00 0.00 5.10 -0.05 30 0 162 0
29JUN26 90.00 C 4.29 4.29 4.29 4.30 -0.02 30 1 1,496 +1
29JUN26 92.50 C 0.00 0.00 0.00 3.57 0.00 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.97 0.00 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.46 +0.02 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.01 +0.02 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.66 +0.02 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.30 -0.01 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.07 0.00 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.86 +0.03 30 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.56 +0.03 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.45 +0.02 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.19 +0.02 30 0 262 0
29SEP26 57.50 C 0.00 0.00 0.00 25.85 -0.07 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.23 -0.46 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.57 -0.09 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.14 -0.45 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.27 -0.41 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.40 -1.15 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.70 -0.37 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.27 -0.38 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.09 -0.21 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.72 -0.35 30 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.64 -0.32 30 0 185 0
29SEP26 85.00 C 0.00 0.00 0.00 7.59 -0.33 30 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 6.73 -0.28 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.87 -0.33 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.28 -0.20 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.68 -0.18 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.17 -0.16 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.63 -0.23 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.17 -0.19 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.74 -0.19 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.37 -0.15 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.06 -0.08 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.70 -0.14 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.49 -0.10 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 -0.11 31 0 0 0
29SEP26 120.00 C 1.20 1.50 1.20 1.09 -0.08 31 5 19 +5
30DEC26 57.50 C 0.00 0.00 0.00 25.85 -0.39 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.62 -0.12 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.57 -0.63 27 0 0 0
30DEC26 65.00 C 20.00 20.00 20.00 19.70 -0.50 27 25 25 +25
30DEC26 67.50 C 0.00 0.00 0.00 18.02 -0.38 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.44 -0.38 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.97 -0.36 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.56 -0.64 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.31 -0.33 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.09 -0.33 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.02 -0.31 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.99 -0.31 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 8.09 -0.27 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.24 -0.27 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.48 -0.23 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.84 -0.21 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.23 -0.29 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.77 -0.29 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.31 -0.19 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.85 -0.17 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.43 -0.17 31 0 3 0
TOTAL CALL 2,018 62,452 +854
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 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 32 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 620 0
30DEC25 75.00 P 0.17 0.17 0.13 0.06 0.00 24 304 3,096 +104
30DEC25 77.50 P 0.26 0.31 0.26 0.26 0.00 24 15 961 -15
30DEC25 80.00 P 0.76 1.12 0.76 0.83 +0.04 24 330 4,051 -123
30DEC25 82.50 P 2.25 2.32 2.03 1.96 +0.12 24 120 3,682 -60
30DEC25 85.00 P 4.37 4.38 3.86 3.76 +0.37 25 120 7,468 0
30DEC25 87.50 P 0.00 0.00 0.00 6.00 +0.36 27 0 784 0
30DEC25 90.00 P 0.00 0.00 0.00 8.40 +0.48 30 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 10.90 +0.19 36 0 3,338 0
30DEC25 95.00 P 13.70 13.70 13.70 13.35 +0.44 0 350 1,247 -488
30DEC25 97.50 P 0.00 0.00 0.00 15.85 +0.43 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.80 +0.90 75 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 20.85 -0.16 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.35 +0.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.02 +0.62 80 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.35 +0.08 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.87 +0.02 74 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.45 +0.55 89 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.89 -0.21 87 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.35 +0.31 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.87 -0.31 91 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.38 +0.48 97 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.01 -0.03 117 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 29 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 0.00 27 0 150 0
29JAN26 70.00 P 0.23 0.23 0.23 0.13 0.00 26 1 689 0
29JAN26 72.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 460 0
29JAN26 75.00 P 0.72 0.72 0.72 0.66 +0.02 26 3 406 +3
29JAN26 77.50 P 1.06 1.16 1.06 1.22 +0.06 26 31 503 +31
29JAN26 80.00 P 1.87 2.42 1.87 2.09 0.00 26 61 1,187 +10
29JAN26 82.50 P 3.82 3.82 3.65 3.31 +0.14 26 32 783 -19
29JAN26 85.00 P 0.00 0.00 0.00 4.88 +0.18 26 0 456 0
29JAN26 87.50 P 0.00 0.00 0.00 6.50 -0.01 24 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.91 +0.37 28 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 10.90 -0.05 23 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.48 +0.51 30 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.85 +0.38 0 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.80 +0.90 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.48 +0.47 52 0 0 -146
29JAN26 105.00 P 0.00 0.00 0.00 23.47 +0.53 44 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.02 -0.09 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.35 -0.18 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.13 +0.09 59 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.10 +1.20 73 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 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 0.00 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.68 -0.01 26 0 92 0
26FEB26 75.00 P 0.00 0.00 0.00 1.17 +0.05 26 0 419 0
26FEB26 77.50 P 0.00 0.00 0.00 1.86 +0.07 26 0 813 0
26FEB26 80.00 P 3.10 3.10 2.90 2.81 +0.11 26 4 381 +2
26FEB26 82.50 P 0.00 0.00 0.00 4.07 +0.15 26 0 218 0
26FEB26 85.00 P 6.03 6.03 6.03 5.59 +0.17 26 26 158 0
26FEB26 87.50 P 0.00 0.00 0.00 7.40 +0.24 27 0 60 0
26FEB26 90.00 P 0.00 0.00 0.00 9.40 +0.21 28 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.33 +0.02 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.57 -0.01 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.05 +0.57 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.80 +0.88 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.48 +0.47 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.47 +0.53 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.02 -0.09 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.10 +0.01 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 414 0
30MAR26 67.50 P 0.00 0.00 0.00 0.59 +0.01 29 0 399 0
30MAR26 70.00 P 0.00 0.00 0.00 0.92 0.00 29 0 215 0
30MAR26 72.50 P 0.00 0.00 0.00 1.40 +0.05 29 0 79 0
30MAR26 75.00 P 0.00 0.00 0.00 2.06 +0.08 29 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.89 +0.10 29 0 796 0
30MAR26 80.00 P 0.00 0.00 0.00 3.91 +0.10 28 0 6,913 0
30MAR26 82.50 P 0.00 0.00 0.00 5.19 +0.13 29 0 1,414 0
30MAR26 85.00 P 0.00 0.00 0.00 6.67 +0.18 29 0 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 8.09 +0.03 28 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.18 +0.62 30 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 11.84 -0.28 27 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.39 +0.16 31 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.45 +0.39 30 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.80 +0.54 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.48 +0.47 36 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.56 +0.61 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.53 +0.42 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.35 -0.18 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.67 +0.63 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.10 +1.20 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.65 +0.55 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.35 +0.31 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.92 -0.26 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.38 -0.19 45 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.01 -0.03 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 +0.06 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.56 +0.07 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.87 +0.12 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.27 +0.15 30 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.73 +0.13 30 0 136 0
29JUN26 70.00 P 0.00 0.00 0.00 2.31 +0.12 30 0 52 0
29JUN26 72.50 P 3.21 3.21 3.21 3.04 +0.16 29 1 169 -1
29JUN26 75.00 P 0.00 0.00 0.00 3.91 +0.14 29 0 2,145 0
29JUN26 77.50 P 0.00 0.00 0.00 4.96 +0.20 29 0 128 0
29JUN26 80.00 P 0.00 0.00 0.00 6.03 +0.06 29 0 256 0
29JUN26 82.50 P 0.00 0.00 0.00 7.33 +0.01 29 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.05 +0.27 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 10.65 +0.18 30 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 12.40 +0.51 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.08 +0.04 30 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.56 -0.45 27 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.35 +0.35 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.41 +0.33 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.55 +0.18 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.76 +0.15 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.07 +0.48 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.77 +1.02 37 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.67 +0.63 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.10 +0.62 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.65 +0.55 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.49 +0.45 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.92 -0.26 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.51 -0.06 36 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.01 -0.03 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.85 +0.01 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.20 -0.03 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.70 +0.02 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.24 +0.03 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.90 +0.03 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.69 +0.07 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.57 +0.08 31 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.60 +0.11 31 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.75 +0.14 32 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.98 +0.10 32 0 812 0
29SEP26 82.50 P 0.00 0.00 0.00 9.39 +0.16 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.84 +0.14 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.47 +0.17 32 0 31 0
29SEP26 90.00 P 0.00 0.00 0.00 14.14 +0.19 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.78 +0.04 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.80 +0.22 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.79 +0.25 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.80 +0.26 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.74 +0.24 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.01 +0.25 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.27 +1.11 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.44 +0.43 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.50 +0.33 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.72 +0.36 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.96 +0.37 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.02 +0.11 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.26 -0.02 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.68 +0.03 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.24 +0.03 31 0 101 0
30DEC26 65.00 P 3.05 3.05 3.05 2.89 +0.07 31 3 17 +3
30DEC26 67.50 P 0.00 0.00 0.00 3.62 +0.07 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.45 +0.06 31 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.41 +0.09 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.45 +0.09 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.64 +0.12 31 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 8.89 +0.13 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 10.29 +0.15 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.75 +0.16 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.35 +0.19 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.01 +0.20 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.77 +0.24 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.61 +0.24 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.50 +0.27 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.50 +0.28 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.53 +0.28 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.64 +0.31 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.80 +0.32 34 0 0 0
TOTAL PUT 1,401 72,876 -699
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$ 6.70
30DEC25 4.30 C 0.00 0.00 0.00 2.44 -0.10 212 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.20 -0.17 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.14 -0.15 186 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.90 -0.13 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.84 -0.10 162 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.74 -0.09 154 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.49 -0.10 136 0 0 0
30DEC25 5.50 C 1.21 1.21 1.21 1.20 -0.14 0 3 0 -3
30DEC25 5.75 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.70 -0.14 0 0 0 0
30DEC25 6.25 C 0.46 0.46 0.46 0.46 -0.13 49 3 0 -33
30DEC25 6.50 C 0.24 0.24 0.24 0.21 -0.12 30 30 0 -364
30DEC25 6.75 C 0.00 0.00 0.00 0.02 -0.07 16 0 132 0
30DEC25 7.00 C 0.01 0.01 0.01 0.01 0.00 23 30 524 -30
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.05 -0.13 105 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.95 -0.08 100 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.84 -0.10 93 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.74 -0.09 89 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.49 -0.10 78 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.23 -0.11 65 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.97 -0.12 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.72 -0.12 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.46 -0.13 30 0 0 -140
29JAN26 6.50 C 0.00 0.00 0.00 0.21 -0.12 18 0 0 -140
29JAN26 6.75 C 0.13 0.13 0.08 0.08 -0.06 17 145 175 +115
29JAN26 7.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 620 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JAN26 8.25 C 0.01 0.01 0.01 0.01 0.00 35 90 90 +90
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.95 -0.08 77 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.84 -0.10 72 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.74 -0.10 69 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.49 -0.10 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 -0.10 52 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.97 -0.12 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.72 -0.12 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.46 -0.13 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.23 -0.10 16 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.12 -0.05 16 0 105 0
26FEB26 7.00 C 0.07 0.07 0.07 0.06 -0.02 17 310 380 +290
26FEB26 7.25 C 0.00 0.00 0.00 0.02 -0.02 16 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 -0.13 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.95 -0.09 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.84 -0.10 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.74 -0.10 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 -0.10 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 -0.10 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.98 -0.11 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.72 -0.12 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.46 -0.13 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.29 -0.08 17 0 26 0
30MAR26 6.75 C 0.17 0.17 0.17 0.18 -0.05 17 400 409 +388
30MAR26 7.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.03 17 0 154 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.05 -0.13 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 -0.09 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 -0.10 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.74 -0.10 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.49 -0.10 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.24 -0.10 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.98 -0.11 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.76 -0.11 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.58 -0.10 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 -0.08 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 -0.07 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.04 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.05 -0.13 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.95 -0.09 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.10 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 -0.10 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.10 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.10 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 -0.12 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.82 -0.11 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.10 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 -0.10 18 0 0 0
29SEP26 6.75 C 0.37 0.37 0.37 0.40 -0.09 18 10 10 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.08 18 0 36 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.07 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.06 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.04 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.95 - 25 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.84 -0.10 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 -0.10 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 -0.12 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 -0.12 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 -0.12 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.93 -0.11 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.11 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 -0.10 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.08 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.08 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.07 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
TOTAL CALL 1,021 5,880 +183
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 97 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 453 0
30DEC25 6.50 P 0.04 0.05 0.04 0.06 +0.02 15 556 574 -148
30DEC25 6.75 P 0.17 0.18 0.17 0.22 +0.08 10 130 1,166 +40
30DEC25 7.00 P 0.39 0.47 0.39 0.46 +0.12 0 117 1,156 +17
30DEC25 7.25 P 0.65 0.65 0.65 0.70 +0.12 0 30 731 -30
30DEC25 7.50 P 0.00 0.00 0.00 0.94 +0.12 0 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.94 +0.12 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.20 +0.13 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.12 +0.03 15 0 196 0
29JAN26 6.75 P 0.27 0.27 0.26 0.26 +0.06 14 4 919 +1
29JAN26 7.00 P 0.40 0.40 0.40 0.46 +0.09 0 10 72 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.70 +0.11 0 0 30 0
29JAN26 7.50 P 0.96 0.96 0.96 0.95 +0.12 0 30 30 0
29JAN26 7.75 P 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.44 +0.12 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.95 +0.13 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.20 +0.13 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
26FEB26 6.50 P 0.15 0.15 0.15 0.15 +0.03 15 30 60 +30
26FEB26 6.75 P 0.00 0.00 0.00 0.29 +0.07 15 0 106 0
26FEB26 7.00 P 0.00 0.00 0.00 0.48 +0.10 14 0 80 0
26FEB26 7.25 P 0.62 0.62 0.62 0.71 +0.12 0 30 39 0
26FEB26 7.50 P 0.96 0.96 0.96 0.97 +0.14 19 25 25 0
26FEB26 7.75 P 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.20 +0.13 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 957 0
30MAR26 6.25 P 0.10 0.10 0.10 0.10 +0.02 16 20 580 +20
30MAR26 6.50 P 0.18 0.18 0.18 0.20 +0.05 17 200 465 +200
30MAR26 6.75 P 0.33 0.33 0.33 0.33 +0.06 16 100 208 +100
30MAR26 7.00 P 0.00 0.00 0.00 0.50 +0.08 15 0 244 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 +0.11 14 0 119 0
30MAR26 7.50 P 0.00 0.00 0.00 0.97 +0.14 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.19 +0.12 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.45 +0.12 0 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 +0.17 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.20 +0.12 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.02 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 +0.04 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 +0.06 18 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.58 +0.07 17 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.78 +0.10 18 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 +0.09 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 +0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 +0.17 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.96 +0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.21 +0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.96 +0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 19 0 220 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 19 0 40 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.02 19 0 119 0
29SEP26 6.75 P 0.55 0.55 0.55 0.51 +0.04 19 20 40 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.05 20 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.06 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 +0.07 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.09 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 +0.11 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 +0.12 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.01 +0.11 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 +0.11 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.10 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 +0.11 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 +0.12 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 - 17 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.04 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.06 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.28 +0.09 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 +0.11 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 +0.12 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 +0.11 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 +0.11 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.10 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 +0.11 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.97 +0.12 27 0 0 0
TOTAL PUT 1,302 11,667 +250
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$ 13.07
30DEC25 7.50 C 0.00 0.00 0.00 5.62 -0.01 156 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.37 -0.05 148 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.12 -0.01 140 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.87 -0.06 132 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.62 -0.06 124 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.37 -0.06 117 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.13 0.00 115 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.87 -0.08 103 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.62 -0.02 96 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.36 -0.06 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.09 -0.08 63 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.61 -0.08 65 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.13 -0.05 61 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.59 -0.09 32 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.10 -0.07 27 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.61 -0.05 18 0 202 0
30DEC25 13.00 C 0.20 0.23 0.18 0.19 -0.06 14 250 1,582 +250
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 614 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.40 -0.07 68 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.14 -0.08 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.90 -0.05 60 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.64 -0.08 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.40 -0.07 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.15 -0.07 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.65 -0.09 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.16 -0.07 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.64 -0.04 24 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.16 -0.06 20 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.73 -0.05 18 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.38 -0.04 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.17 -0.02 17 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 346 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 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 3.90 -0.06 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.67 -0.06 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.40 -0.07 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.16 -0.06 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.67 -0.07 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.16 -0.07 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.69 -0.02 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.21 -0.04 18 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.85 -0.04 20 0 238 0
26FEB26 13.00 C 0.00 0.00 0.00 0.53 -0.03 19 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.30 -0.02 19 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.42 -0.06 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.16 -0.07 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.92 -0.08 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.68 -0.06 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.43 -0.07 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.18 -0.08 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.94 -0.04 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.68 -0.08 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.45 -0.05 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.20 -0.06 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.72 -0.04 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.22 -0.01 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.69 -0.02 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 +0.03 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.89 -0.03 20 0 50 0
30MAR26 13.00 C 0.56 0.56 0.56 0.57 -0.03 19 15 120 +15
30MAR26 13.50 C 0.36 0.36 0.36 0.36 -0.02 20 15 65 +15
30MAR26 14.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 0.00 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.94 -0.06 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.70 -0.04 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.45 -0.05 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.20 -0.06 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.96 -0.02 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.70 -0.06 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.46 -0.04 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.20 -0.06 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.72 -0.04 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.24 -0.02 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.76 -0.07 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.35 -0.06 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.05 -0.01 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.78 0.00 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 0.00 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 17.50 C 0.10 0.10 0.10 0.03 +0.01 22 60 60 +60
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 4.70 -0.04 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 -0.05 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 -0.06 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 -0.02 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 -0.06 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.20 -0.06 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 -0.04 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.33 +0.04 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 +0.04 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 +0.04 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 +0.04 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 0.00 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 +0.01 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 +0.01 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.01 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 -0.06 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.46 -0.04 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 -0.06 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 -0.03 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 +0.04 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.02 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.79 -0.01 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 -0.01 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 -0.01 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
TOTAL CALL 340 5,570 +340
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 10 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 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 13 0 669 0
30DEC25 13.50 P 0.00 0.00 0.00 0.43 +0.03 0 0 850 0
30DEC25 14.00 P 0.00 0.00 0.00 0.93 +0.05 0 0 0 -5
30DEC25 14.50 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.93 +0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.43 +0.05 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 25 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 0.00 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 +0.02 17 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.25 +0.01 16 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.53 +0.02 15 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.94 +0.03 15 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.44 +0.06 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.94 +0.06 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.43 +0.05 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 31 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 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.36 +0.03 18 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.63 +0.03 18 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.99 +0.02 17 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.46 +0.02 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.96 +0.04 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.00 +0.12 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.94 +0.06 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.50 +0.12 54 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 0.00 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 0.10 +0.01 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.01 19 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.95 +0.02 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.35 +0.04 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 +0.04 19 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.19 +0.07 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.20 +0.15 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.23 +0.20 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.69 +0.17 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.18 +0.13 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.65 +0.14 35 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 0.03 +0.01 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.02 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 +0.06 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 +0.08 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 +0.06 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 +0.06 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.79 +0.06 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 +0.08 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.75 +0.08 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.24 +0.07 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.70 +0.06 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.20 +0.07 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.67 +0.05 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 +0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 +0.04 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 +0.02 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 +0.01 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.10 +0.06 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.50 +0.06 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.06 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.37 +0.06 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 +0.06 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.32 +0.06 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 +0.06 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.30 +0.05 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.80 +0.05 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 +0.04 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 0.00 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.15 +0.05 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 +0.05 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.96 +0.06 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.40 +0.06 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 +0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 +0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.81 +0.06 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.30 +0.05 30 0 0 0
TOTAL PUT 0 8,447 -5
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$ 116.60
19DEC25 95.00 C 0.00 0.00 0.00 21.62 - 0 0 0 -
19DEC25 97.50 C 0.00 0.00 0.00 19.13 - 69 0 0 -
19DEC25 100.00 C 0.00 0.00 0.00 16.63 -2.10 59 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 14.13 -2.11 50 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 11.99 -2.08 86 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 9.18 -2.41 47 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 6.71 -2.16 38 0 2 0
19DEC25 112.50 C 4.24 5.00 4.24 4.79 -1.62 51 2 0 0
19DEC25 115.00 C 3.56 3.56 2.60 2.82 -1.83 45 40 24 +1
19DEC25 117.50 C 1.83 1.83 1.34 1.51 -1.41 45 153 151 +151
19DEC25 120.00 C 1.05 1.22 0.64 0.76 -0.97 47 89 71 +1
19DEC25 122.50 C 0.64 0.64 0.33 0.31 -0.64 46 10 128 0
19DEC25 125.00 C 0.22 0.23 0.15 0.11 -0.34 46 117 529 +74
19DEC25 127.50 C 0.19 0.19 0.19 0.04 -0.15 48 2 812 0
19DEC25 130.00 C 0.08 0.08 0.07 0.01 -0.07 47 27 632 -12
19DEC25 132.50 C 0.08 0.08 0.08 0.01 -0.02 54 31 267 0
19DEC25 135.00 C 0.06 0.06 0.06 0.01 0.00 61 20 640 -20
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,011 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 707 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,196 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 21.67 - 47 0 0 -
24DEC25 97.50 C 0.00 0.00 0.00 19.17 - 40 0 0 -
24DEC25 100.00 C 0.00 0.00 0.00 16.66 - 0 0 0 -
24DEC25 102.50 C 0.00 0.00 0.00 14.20 -2.11 39 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 12.12 -1.95 56 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 9.42 -2.17 39 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 7.43 -1.57 44 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 5.26 -1.68 39 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 3.61 -1.62 39 0 0 0
24DEC25 117.50 C 2.45 2.45 2.12 2.26 -1.41 38 72 56 +56
24DEC25 120.00 C 1.48 1.59 1.35 1.42 -1.07 39 90 77 +57
24DEC25 122.50 C 1.10 1.10 1.10 0.81 -0.79 39 2 65 0
24DEC25 125.00 C 0.00 0.00 0.00 0.42 -0.62 39 0 128 0
24DEC25 127.50 C 0.00 0.00 0.00 0.20 -0.40 39 0 63 0
24DEC25 130.00 C 0.00 0.00 0.00 0.09 -0.24 39 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.04 -0.13 39 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 14 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 74.65 -2.10 0 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 73.65 -2.11 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 72.65 -2.11 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 71.65 -2.30 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 70.66 -2.10 149 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 69.66 -2.10 141 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 68.66 -2.10 133 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 67.66 -2.10 119 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 66.66 -2.11 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 64.14 -2.41 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 61.67 -2.10 119 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 59.17 -2.10 91 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 56.67 -2.11 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 54.18 -2.10 101 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 51.68 -2.10 86 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.18 -2.11 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.39 -1.40 165 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 44.19 -2.10 74 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 41.69 -2.11 0 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 39.19 -2.06 0 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 36.70 -2.10 61 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 34.38 -1.93 91 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 31.70 -2.11 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 29.21 -2.10 49 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 27.51 -1.33 98 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 24.59 -1.73 75 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 21.72 -2.11 36 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 19.81 -1.53 68 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 16.66 -2.08 0 0 10,251 0
30DEC25 102.50 C 0.00 0.00 0.00 14.35 -2.07 37 0 2,247 0
30DEC25 105.00 C 11.50 12.07 11.50 12.12 -1.95 41 425 9,365 -31
30DEC25 107.50 C 9.48 9.48 9.48 9.78 -1.81 37 1 1,977 0
30DEC25 110.00 C 8.71 8.71 7.10 7.64 -1.84 36 7 3,400 -1
30DEC25 112.50 C 5.56 5.64 5.50 5.77 -1.66 35 85 2,613 +8
30DEC25 115.00 C 4.22 4.52 3.93 4.20 -1.49 36 58 17,809 +2
30DEC25 117.50 C 2.79 2.93 2.72 2.97 -1.20 36 49 2,248 -5
30DEC25 120.00 C 2.20 2.25 1.80 2.05 -0.96 37 241 3,267 +100
30DEC25 122.50 C 1.36 1.40 1.28 1.38 -0.79 37 78 3,984 -12
30DEC25 125.00 C 1.14 1.14 0.85 0.86 -0.59 37 299 6,020 -19
30DEC25 127.50 C 1.00 1.00 0.60 0.51 -0.42 37 124 2,314 +94
30DEC25 130.00 C 0.60 0.60 0.44 0.29 -0.28 37 78 6,158 +66
30DEC25 132.50 C 0.31 0.31 0.29 0.16 -0.18 37 35 2,676 -15
30DEC25 135.00 C 0.35 0.35 0.25 0.09 -0.10 38 4 6,008 -1
30DEC25 137.50 C 0.21 0.21 0.15 0.05 -0.06 38 72 1,594 +54
30DEC25 140.00 C 0.12 0.15 0.12 0.02 -0.04 37 91 3,304 -64
30DEC25 142.50 C 0.08 0.10 0.07 0.01 -0.02 37 1,515 3,700 -1,102
30DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,628 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 431 0
30DEC25 150.00 C 0.08 0.08 0.08 0.01 0.00 46 14 1,643 -14
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,322 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 89 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 95 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 31.89 -1.95 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 29.46 -1.95 33 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.51 -1.47 51 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 24.59 -2.40 35 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 21.80 -2.80 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 20.70 -1.15 48 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 17.38 -2.60 31 0 7 0
29JAN26 102.50 C 0.00 0.00 0.00 15.35 -2.89 34 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.45 -2.02 35 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 11.67 -1.80 36 0 21 0
29JAN26 110.00 C 9.69 10.20 9.69 10.22 -1.53 38 31 1,504 +29
29JAN26 112.50 C 0.00 0.00 0.00 8.69 -1.46 38 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 7.28 -1.38 38 0 5,541 0
29JAN26 117.50 C 6.80 6.80 5.83 6.09 -1.21 39 8 981 +4
29JAN26 120.00 C 5.67 5.67 4.81 5.15 -1.18 39 332 1,167 +53
29JAN26 122.50 C 4.36 4.36 4.19 4.31 -1.01 40 70 1,113 -20
29JAN26 125.00 C 3.54 3.62 3.43 3.50 -0.96 40 10 4,663 -3
29JAN26 127.50 C 3.10 3.10 3.10 2.81 -0.84 40 4 1,559 +4
29JAN26 130.00 C 2.38 2.52 2.38 2.23 -0.73 40 65 2,709 +16
29JAN26 132.50 C 0.00 0.00 0.00 1.76 -0.62 40 0 735 0
29JAN26 135.00 C 1.76 1.80 1.71 1.38 -0.52 40 69 1,484 +2
29JAN26 137.50 C 1.54 1.54 1.54 1.07 -0.43 40 2 797 -2
29JAN26 140.00 C 1.31 1.31 1.31 0.82 -0.36 39 10 3,698 +10
29JAN26 142.50 C 0.00 0.00 0.00 0.63 -0.29 39 0 239 0
29JAN26 145.00 C 0.00 0.00 0.00 0.47 -0.24 39 0 934 0
29JAN26 147.50 C 0.84 0.84 0.84 0.36 -0.19 39 2 350 0
29JAN26 150.00 C 0.74 0.74 0.74 0.27 -0.15 39 2 1,091 0
29JAN26 152.50 C 0.00 0.00 0.00 0.20 -0.12 39 0 698 0
29JAN26 155.00 C 0.00 0.00 0.00 0.15 -0.09 40 0 867 0
29JAN26 157.50 C 0.00 0.00 0.00 0.11 -0.07 40 0 468 0
29JAN26 160.00 C 0.48 0.48 0.48 0.08 -0.06 40 4 942 -4
29JAN26 162.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 2,944 0
26FEB26 85.00 C 0.00 0.00 0.00 33.31 -1.56 56 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 30.53 -1.73 48 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.51 -2.43 36 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 24.81 -2.71 27 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 22.72 -2.34 33 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.74 -2.80 35 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.97 -2.86 38 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 17.05 -1.62 38 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 15.37 -1.51 39 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 13.61 -1.57 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 12.36 -1.40 41 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 10.95 -1.38 41 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 9.58 -1.35 40 0 1,508 0
26FEB26 117.50 C 0.00 0.00 0.00 8.47 -1.19 41 0 168 0
26FEB26 120.00 C 7.31 7.38 7.31 7.45 -1.18 41 22 3,403 +1
26FEB26 122.50 C 6.37 6.81 6.37 6.59 -1.05 42 2 269 0
26FEB26 125.00 C 5.67 5.67 5.67 5.75 -1.00 42 2 380 0
26FEB26 127.50 C 4.92 5.32 4.92 4.95 -0.93 42 21 498 -15
26FEB26 130.00 C 4.46 4.52 4.46 4.24 -0.85 42 15 717 +2
26FEB26 132.50 C 0.00 0.00 0.00 3.62 -0.76 42 0 620 0
26FEB26 135.00 C 0.00 0.00 0.00 3.08 -0.68 42 0 479 0
26FEB26 137.50 C 0.00 0.00 0.00 2.61 -0.60 42 0 741 0
26FEB26 140.00 C 2.83 2.83 2.83 2.20 -0.54 42 6 260 -6
26FEB26 142.50 C 0.00 0.00 0.00 1.85 -0.47 42 0 419 0
26FEB26 145.00 C 0.00 0.00 0.00 1.55 -0.42 42 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 1.30 -0.36 42 0 377 0
26FEB26 150.00 C 1.74 1.83 1.74 1.08 -0.31 42 9 644 -5
30MAR26 42.00 C 0.00 0.00 0.00 74.98 -2.10 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 73.99 -2.10 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 73.00 -2.10 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 72.00 -2.11 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 71.01 -2.11 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 70.02 -2.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 69.03 -2.11 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 68.04 -2.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 67.05 -2.10 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 64.57 -2.11 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 62.04 -2.16 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 59.62 -2.03 41 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 57.15 -2.10 43 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 54.68 -2.10 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.31 -2.28 51 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 50.81 -1.22 71 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 47.39 -2.38 47 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 45.00 -1.98 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.40 -2.38 40 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 40.06 -2.31 42 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 37.81 -2.17 44 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 34.73 -2.88 0 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 33.31 -1.95 44 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 30.66 -2.31 39 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 28.42 -2.28 39 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 26.38 -2.51 40 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 24.58 -1.94 42 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 22.43 -1.93 40 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 20.21 -2.20 38 0 1,042 0
30MAR26 102.50 C 0.00 0.00 0.00 18.50 -2.19 39 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 16.89 -2.05 39 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 15.37 -2.00 40 0 309 0
30MAR26 110.00 C 14.00 14.00 14.00 14.49 -1.14 42 30 680 -30
30MAR26 112.50 C 0.00 0.00 0.00 12.89 -1.94 41 0 1,052 0
30MAR26 115.00 C 11.23 11.23 11.23 11.51 -1.34 41 1 5,080 +1
30MAR26 117.50 C 10.30 10.35 10.23 10.59 -0.85 42 33 11,501 +1
30MAR26 120.00 C 9.73 9.73 9.10 9.39 -1.13 41 36 3,967 +16
30MAR26 122.50 C 0.00 0.00 0.00 8.45 -1.07 42 0 2,292 0
30MAR26 125.00 C 7.56 7.72 7.51 7.67 -0.95 42 14 31,058 +4
30MAR26 127.50 C 0.00 0.00 0.00 6.92 -0.91 43 0 1,907 0
30MAR26 130.00 C 0.00 0.00 0.00 6.14 -0.89 43 0 4,621 0
30MAR26 132.50 C 0.00 0.00 0.00 5.44 -0.82 42 0 1,397 0
30MAR26 135.00 C 5.10 5.10 5.10 4.80 -0.76 42 20 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.24 -0.69 42 0 2,498 0
30MAR26 140.00 C 4.30 4.30 4.30 3.73 -0.63 42 4 2,236 0
30MAR26 142.50 C 0.00 0.00 0.00 3.27 -0.58 42 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 2.87 -0.52 42 0 3,635 0
30MAR26 147.50 C 0.00 0.00 0.00 2.51 -0.47 42 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 2.19 -0.42 42 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 1.91 -0.38 42 0 887 0
30MAR26 155.00 C 0.00 0.00 0.00 1.61 -0.39 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.40 -0.35 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.22 -0.31 42 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 1.05 -0.28 42 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 0.91 -0.25 42 0 121 0
30MAR26 167.50 C 1.72 1.72 1.71 0.81 -0.19 42 11 93 +8
30MAR26 170.00 C 0.00 0.00 0.00 0.68 -0.19 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.59 -0.14 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.50 -0.13 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.43 -0.12 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.37 -0.10 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.32 -0.09 42 0 95 0
30MAR26 185.00 C 1.06 1.06 1.05 0.27 -0.08 42 90 362 +90
30MAR26 187.50 C 0.00 0.00 0.00 0.23 -0.07 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
30MAR26 200.00 C 0.78 0.79 0.78 0.11 -0.03 42 30 1,353 +30
30MAR26 205.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 75.31 -2.10 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 74.32 -2.11 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 73.34 -2.11 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 72.36 -2.10 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 71.38 -2.10 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 70.40 -2.10 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 69.42 -2.10 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 68.44 -2.10 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 67.46 -2.10 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 65.01 -2.10 41 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 62.57 -2.10 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 60.15 -2.09 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.75 -2.01 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 54.75 -2.67 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 53.06 -1.92 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 50.81 -1.37 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 47.92 -1.85 34 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 45.97 -1.13 42 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 43.02 -2.62 30 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 41.54 -1.23 42 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 39.63 -1.56 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 37.11 -1.26 41 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 34.87 -1.55 40 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 33.15 -0.89 41 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 32.12 -0.23 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 29.03 -1.31 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 27.26 -1.66 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.51 -1.30 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 24.58 -0.59 43 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 22.41 -1.19 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 21.26 -1.94 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 19.58 -1.49 41 0 185 0
29JUN26 110.00 C 17.96 17.96 17.96 18.26 -1.42 41 50 3,726 +38
29JUN26 112.50 C 0.00 0.00 0.00 17.03 -1.34 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 15.67 -1.34 41 0 6,316 0
29JUN26 117.50 C 14.50 14.50 14.50 14.60 -1.27 41 2 320 -2
29JUN26 120.00 C 13.80 13.80 13.80 13.60 -1.23 41 20 450 +20
29JUN26 122.50 C 0.00 0.00 0.00 12.62 -0.96 42 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 11.77 -1.16 42 0 998 0
29JUN26 127.50 C 0.00 0.00 0.00 10.99 -1.11 42 0 509 0
29JUN26 130.00 C 0.00 0.00 0.00 10.25 -1.06 42 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 9.55 -1.02 43 0 1,020 0
29JUN26 135.00 C 9.00 9.00 9.00 8.81 -0.96 43 5 655 +5
29JUN26 137.50 C 0.00 0.00 0.00 8.11 -0.92 42 0 605 0
29JUN26 140.00 C 0.00 0.00 0.00 7.47 -0.87 42 0 2,057 0
29JUN26 142.50 C 0.00 0.00 0.00 6.87 -0.82 42 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 6.32 -0.77 42 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 5.81 -0.73 42 0 476 0
29JUN26 150.00 C 6.23 6.23 6.23 5.33 -0.69 42 2 888 +2
29JUN26 152.50 C 0.00 0.00 0.00 4.90 -0.64 42 0 164 0
29JUN26 155.00 C 5.45 5.45 5.45 4.49 -0.61 42 1 343 -1
29JUN26 157.50 C 0.00 0.00 0.00 4.12 -0.57 42 0 270 0
29JUN26 160.00 C 0.00 0.00 0.00 3.66 -0.65 42 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.46 -0.50 42 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.16 -0.47 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 2.90 -0.43 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 2.65 -0.41 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.35 -0.37 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.15 -0.42 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 1.97 -0.32 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.80 -0.30 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.64 -0.28 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.50 -0.26 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.37 -0.24 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.25 -0.22 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.14 -0.21 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.04 -0.19 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.95 -0.18 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.86 -0.17 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.72 -0.14 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.60 -0.12 42 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.50 -0.10 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.41 -0.09 42 0 164 0
29SEP26 65.00 C 0.00 0.00 0.00 53.92 -2.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.69 -2.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.50 -1.98 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.35 -1.96 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.24 -1.94 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.19 -1.90 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.19 -1.87 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.06 -2.12 41 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 36.24 -2.74 37 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 35.53 -1.76 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.74 -1.97 38 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.05 -1.68 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.49 -3.08 39 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 27.95 -1.54 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.47 -1.50 40 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 25.42 -1.91 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.70 -1.97 40 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 22.54 -1.77 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 21.62 -1.39 42 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 20.46 -1.34 42 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 18.98 -1.35 41 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 17.95 -1.05 41 0 620 0
29SEP26 120.00 C 0.00 0.00 0.00 16.99 -1.01 41 0 503 0
29SEP26 122.50 C 0.00 0.00 0.00 16.20 -0.85 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 15.19 -1.24 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 14.39 -1.19 42 0 28 0
29SEP26 130.00 C 13.38 13.38 13.38 13.64 -1.15 42 2 157 +2
29SEP26 132.50 C 0.00 0.00 0.00 12.94 -1.11 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 12.28 -1.00 43 0 169 0
29SEP26 137.50 C 11.50 11.50 11.50 11.60 -0.90 43 5 299 -5
29SEP26 140.00 C 0.00 0.00 0.00 10.90 -0.85 43 0 169 0
29SEP26 142.50 C 10.78 10.78 10.78 10.24 -0.81 43 1 71 0
29SEP26 145.00 C 0.00 0.00 0.00 9.61 -0.78 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 9.02 -0.74 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 8.47 -0.70 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 7.94 -0.67 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.23 -0.86 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.99 -0.60 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.55 -0.58 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 5.96 -0.73 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.75 -0.53 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.24 -0.48 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.05 -0.47 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 4.73 -0.45 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.44 -0.42 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.03 -0.39 42 0 0 0
29SEP26 180.00 C 5.26 5.26 5.26 3.89 -0.38 42 2 72 0
29SEP26 182.50 C 0.00 0.00 0.00 3.54 -0.35 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.31 -0.44 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.10 -0.31 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.91 -0.29 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.72 -0.37 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.55 -0.34 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.39 -0.24 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.23 -0.31 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 1.96 -0.21 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.72 -0.18 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.50 -0.17 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.32 -0.15 42 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 35.97 -1.73 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.37 -1.69 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.82 -1.65 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.32 -1.62 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.88 -1.58 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.49 -1.55 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.16 -1.51 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.88 -1.47 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.65 -1.43 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.09 -1.77 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.86 -1.59 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.86 -1.36 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.91 -0.95 41 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.02 -1.27 42 0 151 0
30DEC26 125.00 C 18.89 18.89 18.89 18.85 -0.56 43 1 151 +1
30DEC26 127.50 C 0.00 0.00 0.00 17.37 -1.20 42 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 16.61 -1.16 42 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 15.90 -1.27 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.26 -1.04 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 14.58 -1.03 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 13.88 -1.00 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.18 -0.97 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.52 -0.93 43 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 11.89 -0.89 43 0 23 0
TOTAL CALL 4,877 375,899 -386
19DEC25 95.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
19DEC25 97.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
19DEC25 107.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 241 0
19DEC25 110.00 P 0.30 0.32 0.30 0.18 +0.04 46 59 271 +39
19DEC25 112.50 P 0.74 0.74 0.58 0.54 +0.15 46 304 361 +98
19DEC25 115.00 P 0.93 1.65 0.93 1.28 +0.39 47 286 513 +146
19DEC25 117.50 P 2.04 2.84 2.04 2.50 +0.75 48 18 373 0
19DEC25 120.00 P 4.10 4.80 4.10 4.24 +1.16 50 118 492 -105
19DEC25 122.50 P 6.89 6.92 6.58 6.36 +1.56 54 127 163 -90
19DEC25 125.00 P 8.00 8.00 8.00 8.74 +1.83 62 6 131 0
19DEC25 127.50 P 11.28 11.28 11.28 11.14 +1.91 69 20 340 -14
19DEC25 130.00 P 0.00 0.00 0.00 13.40 +1.85 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 15.90 +2.09 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 18.40 +2.10 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 20.90 +2.10 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 23.40 +2.10 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 25.90 +2.10 0 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 28.40 +2.10 0 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 30.90 +2.10 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
24DEC25 97.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
24DEC25 100.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
24DEC25 102.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
24DEC25 105.00 P 0.18 0.18 0.18 0.09 0.00 39 26 26 +26
24DEC25 107.50 P 0.35 0.35 0.35 0.24 +0.02 39 4 4 +4
24DEC25 110.00 P 0.83 0.83 0.73 0.55 +0.09 39 105 107 +105
24DEC25 112.50 P 1.26 1.35 1.09 1.11 +0.22 40 247 247 +233
24DEC25 115.00 P 2.21 2.36 1.95 2.00 +0.48 40 113 135 +84
24DEC25 117.50 P 2.71 3.44 2.71 3.26 +0.83 40 78 108 +58
24DEC25 120.00 P 4.94 5.31 4.94 4.88 +0.99 41 7 39 +2
24DEC25 122.50 P 0.00 0.00 0.00 6.82 +1.41 43 0 3 0
24DEC25 125.00 P 0.00 0.00 0.00 9.00 +1.59 46 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 11.31 +1.77 49 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 13.65 +1.76 50 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 16.00 +1.68 49 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 18.40 +1.75 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 20.90 +1.68 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 23.40 +1.46 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 25.90 +2.10 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 28.40 +2.09 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 30.90 +2.10 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 176 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 104 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 86 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 74 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 58 0 15,084 0
30DEC25 87.50 P 0.08 0.08 0.08 0.01 0.00 53 14 7,840 -14
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11,412 0
30DEC25 92.50 P 0.09 0.09 0.09 0.01 0.00 44 100 2,605 0
30DEC25 95.00 P 0.15 0.15 0.15 0.01 0.00 39 6 4,490 -6
30DEC25 97.50 P 0.00 0.00 0.00 0.02 0.00 38 0 4,884 0
30DEC25 100.00 P 0.20 0.24 0.20 0.05 +0.01 37 108 15,860 +7
30DEC25 102.50 P 0.26 0.32 0.26 0.13 +0.04 37 163 2,343 -47
30DEC25 105.00 P 0.40 0.50 0.40 0.27 +0.08 37 181 6,903 -10
30DEC25 107.50 P 0.55 0.78 0.47 0.55 +0.16 37 1,612 4,806 +500
30DEC25 110.00 P 1.11 1.24 1.04 1.00 +0.29 37 1,050 3,806 -508
30DEC25 112.50 P 1.63 1.98 1.63 1.70 +0.47 37 343 5,368 -43
30DEC25 115.00 P 2.20 2.97 2.20 2.64 +0.70 38 1,288 12,472 -382
30DEC25 117.50 P 3.50 4.25 3.50 3.91 +0.90 38 239 7,264 -8
30DEC25 120.00 P 5.50 6.10 5.25 5.44 +1.14 38 47 3,645 -26
30DEC25 122.50 P 0.00 0.00 0.00 7.12 +1.26 37 0 1,670 0
30DEC25 125.00 P 9.80 9.80 9.55 9.39 +1.59 41 25 918 -25
30DEC25 127.50 P 11.80 11.80 11.80 11.62 +1.76 44 22 971 0
30DEC25 130.00 P 14.60 14.60 14.60 13.65 +1.76 39 2 676 0
30DEC25 132.50 P 16.02 16.02 16.02 16.45 +2.01 52 3 527 0
30DEC25 135.00 P 0.00 0.00 0.00 18.97 +2.08 58 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 21.53 +2.14 64 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 24.03 +2.09 69 0 1,074 0
30DEC25 142.50 P 0.00 0.00 0.00 26.68 +2.17 78 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 28.59 +1.95 64 0 225 -34
30DEC25 147.50 P 0.00 0.00 0.00 30.90 +1.24 0 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 33.40 +1.80 0 0 15 -15
30DEC25 152.50 P 0.00 0.00 0.00 36.98 +2.17 104 0 16 -30
30DEC25 155.00 P 0.00 0.00 0.00 38.59 +1.97 80 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 42.00 +2.86 113 0 70 -20
30DEC25 160.00 P 0.00 0.00 0.00 44.62 +3.32 120 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 45.90 +2.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 48.40 +2.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 50.90 +2.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 54.63 +3.09 137 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 55.90 +2.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 58.40 +2.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 60.90 +2.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 63.40 +2.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 65.90 +2.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 68.40 +2.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 70.90 +2.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 73.40 +2.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 75.90 +2.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 78.40 +2.10 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 80.94 +1.97 116 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 83.40 +2.10 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 88.40 +2.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 93.40 +2.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 98.40 +2.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 103.40 +2.10 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 161 0
29JAN26 87.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 259 0
29JAN26 90.00 P 0.38 0.38 0.38 0.16 +0.03 40 20 1,475 0
29JAN26 92.50 P 0.48 0.48 0.48 0.26 +0.04 39 60 1,353 +5
29JAN26 95.00 P 0.63 0.63 0.63 0.42 +0.07 39 14 2,782 +10
29JAN26 97.50 P 0.84 0.84 0.84 0.65 +0.11 39 80 1,167 +80
29JAN26 100.00 P 1.04 1.10 1.04 0.97 +0.16 40 339 2,290 +212
29JAN26 102.50 P 1.40 1.40 1.40 1.39 +0.23 40 2 1,775 +2
29JAN26 105.00 P 1.61 1.91 1.61 1.90 +0.35 39 41 6,278 +25
29JAN26 107.50 P 2.65 2.68 2.54 2.54 +0.43 39 84 3,606 +3
29JAN26 110.00 P 3.36 3.41 3.28 3.34 +0.54 39 98 12,651 +23
29JAN26 112.50 P 4.20 4.20 4.20 4.32 +0.69 39 2 2,340 -1
29JAN26 115.00 P 4.80 5.80 4.80 5.47 +0.82 39 675 6,343 +148
29JAN26 117.50 P 6.86 6.88 6.86 6.78 +1.03 40 11 6,668 -11
29JAN26 120.00 P 7.40 8.20 7.40 8.23 +1.08 40 5 576 +2
29JAN26 122.50 P 0.00 0.00 0.00 9.90 +1.20 41 0 1,070 0
29JAN26 125.00 P 12.00 12.20 12.00 11.74 +1.40 41 5 1,014 -3
29JAN26 127.50 P 0.00 0.00 0.00 13.62 +1.44 42 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 15.62 +1.45 43 0 425 0
29JAN26 132.50 P 0.00 0.00 0.00 17.75 +1.59 44 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 19.95 +1.67 45 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 22.22 +1.75 46 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 24.58 +1.85 48 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 26.98 +1.90 50 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 29.17 +1.89 49 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 31.92 +2.25 55 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 34.44 +2.49 58 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 36.99 +2.11 61 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 38.59 +1.88 49 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 42.00 +2.79 66 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 44.62 +3.31 70 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 46.14 +2.34 57 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.31 +0.05 41 0 741 0
26FEB26 87.50 P 0.00 0.00 0.00 0.46 +0.07 41 0 61 0
26FEB26 90.00 P 0.88 0.88 0.85 0.66 +0.09 42 13 722 +13
26FEB26 92.50 P 0.00 0.00 0.00 0.93 +0.13 42 0 677 0
26FEB26 95.00 P 1.31 1.36 1.31 1.28 +0.19 42 73 735 +73
26FEB26 97.50 P 1.66 1.66 1.66 1.69 +0.23 42 10 780 +10
26FEB26 100.00 P 2.10 2.20 2.10 2.12 +0.26 41 41 3,801 +11
26FEB26 102.50 P 2.85 2.85 2.83 2.71 +0.35 41 27 2,486 +27
26FEB26 105.00 P 3.40 3.40 3.40 3.39 +0.43 41 3 2,167 +3
26FEB26 107.50 P 0.00 0.00 0.00 4.20 +0.51 41 0 1,482 0
26FEB26 110.00 P 5.30 5.30 5.30 5.15 +0.66 41 2 3,747 +2
26FEB26 112.50 P 0.00 0.00 0.00 6.24 +0.72 41 0 3,721 0
26FEB26 115.00 P 7.48 7.48 7.48 7.44 +0.81 41 1 1,772 0
26FEB26 117.50 P 0.00 0.00 0.00 8.81 +0.93 41 0 400 0
26FEB26 120.00 P 10.40 10.40 10.08 10.31 +1.09 42 125 3,228 +62
26FEB26 122.50 P 0.00 0.00 0.00 11.94 +1.18 42 0 1,459 0
26FEB26 125.00 P 0.00 0.00 0.00 13.70 +1.58 43 0 141 0
26FEB26 127.50 P 0.00 0.00 0.00 15.50 +1.44 44 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 17.34 +1.32 44 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 19.33 +1.46 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.34 +1.63 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.48 +1.61 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.64 +1.64 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 27.90 +1.74 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.55 +1.95 43 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 32.54 +2.07 50 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 34.92 +2.21 51 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 0.10 0.10 0.10 0.01 0.00 63 15 15 +15
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 43 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 0.00 43 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.27 +0.04 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.40 +0.06 42 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.56 +0.09 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.74 +0.07 42 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 1.04 +0.14 42 0 760 0
30MAR26 90.00 P 0.00 0.00 0.00 1.37 +0.19 42 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.76 +0.21 42 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 2.25 +0.32 42 0 6,440 0
30MAR26 97.50 P 2.73 2.73 2.72 2.72 +0.30 42 10 2,871 +10
30MAR26 100.00 P 3.37 3.40 3.37 3.39 +0.49 42 68 2,964 +66
30MAR26 102.50 P 0.00 0.00 0.00 4.06 +0.45 42 0 2,159 0
30MAR26 105.00 P 0.00 0.00 0.00 4.86 +0.58 42 0 1,984 0
30MAR26 107.50 P 5.88 5.88 5.88 5.70 +0.52 41 14 3,494 +14
30MAR26 110.00 P 0.00 0.00 0.00 6.81 +0.79 42 0 20,198 0
30MAR26 112.50 P 7.45 7.45 7.44 7.97 +0.93 42 30 3,203 +8
30MAR26 115.00 P 9.46 9.50 9.35 9.18 +0.98 42 40 7,355 -20
30MAR26 117.50 P 0.00 0.00 0.00 10.48 +1.01 42 0 14,327 0
30MAR26 120.00 P 0.00 0.00 0.00 11.87 +0.89 42 0 12,761 0
30MAR26 122.50 P 0.00 0.00 0.00 13.65 +1.15 43 0 2,183 0
30MAR26 125.00 P 0.00 0.00 0.00 15.32 +1.20 43 0 345 0
30MAR26 127.50 P 0.00 0.00 0.00 17.11 +1.29 44 0 337 0
30MAR26 130.00 P 0.00 0.00 0.00 18.54 +1.07 42 0 4,627 0
30MAR26 132.50 P 0.00 0.00 0.00 20.80 +1.46 44 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 22.30 +0.99 43 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 24.78 +1.52 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 26.50 +1.22 44 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 28.99 +1.66 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 31.13 +1.74 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 33.29 +1.83 47 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 35.45 +1.82 47 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 37.91 +1.74 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 39.50 +1.46 44 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 42.62 +2.45 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 44.62 +1.41 49 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 46.52 +0.91 45 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 48.64 +1.14 42 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 51.15 +0.89 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.63 +2.42 55 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 56.43 +2.13 50 0 0 0
30MAR26 175.00 P 59.19 59.19 59.19 58.88 +2.28 51 15 20 +15
30MAR26 177.50 P 0.00 0.00 0.00 61.27 +2.25 51 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.86 +2.22 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 66.29 +2.41 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.63 +2.33 53 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 71.13 +2.33 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 73.63 +2.27 55 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 75.90 +1.83 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.40 +1.82 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.94 +1.86 54 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 83.40 +2.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 88.40 +2.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 93.40 +2.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.40 +2.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.40 +2.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 42 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 42 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.04 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.51 +0.06 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.68 +0.09 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.89 +0.08 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.16 +0.12 42 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.45 +0.11 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.84 +0.17 42 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 2.24 +0.17 42 0 392 0
29JUN26 87.50 P 2.91 2.91 2.91 2.75 +0.25 42 65 948 +65
29JUN26 90.00 P 3.45 3.45 3.45 3.29 +0.39 42 65 6,877 -65
29JUN26 92.50 P 4.13 4.13 3.88 3.80 +0.21 42 130 865 0
29JUN26 95.00 P 0.00 0.00 0.00 4.56 +0.38 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 5.19 +0.35 42 0 375 0
29JUN26 100.00 P 5.95 5.95 5.95 5.97 +0.37 41 102 4,573 +1
29JUN26 102.50 P 0.00 0.00 0.00 6.95 +0.53 42 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 7.93 +0.68 42 0 995 0
29JUN26 107.50 P 9.09 9.20 9.09 9.00 +0.67 42 2 1,167 +2
29JUN26 110.00 P 0.00 0.00 0.00 10.19 +0.83 42 0 11,602 0
29JUN26 112.50 P 0.00 0.00 0.00 11.36 +0.74 42 0 1,281 0
29JUN26 115.00 P 12.69 12.70 12.69 12.67 +0.78 42 61 7,313 +1
29JUN26 117.50 P 0.00 0.00 0.00 14.07 +0.92 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 15.53 +0.96 42 0 332 0
29JUN26 122.50 P 17.40 17.40 17.40 17.16 +1.09 43 1 178 +1
29JUN26 125.00 P 0.00 0.00 0.00 18.86 +1.14 43 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 19.87 +0.42 42 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 22.17 +1.03 43 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 23.99 +1.16 44 0 567 0
29JUN26 135.00 P 26.00 26.00 26.00 25.79 +1.21 44 1 322 +1
29JUN26 137.50 P 0.00 0.00 0.00 27.44 +0.99 43 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 28.85 +0.52 42 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 31.64 +1.42 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 33.23 +1.00 44 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 34.98 +0.71 43 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 37.36 +1.04 44 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 40.02 +1.62 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.98 +0.58 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 43.12 +0.35 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.67 +1.86 47 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 47.86 +0.88 43 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 49.80 +0.42 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.04 +1.22 47 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 55.27 +1.53 47 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 56.69 +0.60 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.03 +0.87 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.15 +1.52 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.45 +2.59 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 66.29 +2.06 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.63 +2.00 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 71.13 +1.14 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.03 +1.71 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 76.44 +1.73 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 78.87 +2.29 49 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 80.94 +1.86 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 83.40 +2.10 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 88.40 +2.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.69 +2.39 60 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 98.40 +1.82 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 103.40 +1.82 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 +0.10 42 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.96 +0.10 42 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.22 +0.14 42 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.52 +0.14 42 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.87 +0.19 42 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.28 +0.21 42 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.71 +0.22 42 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 3.26 +0.30 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.82 +0.30 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 4.36 +0.29 42 0 207 0
29SEP26 90.00 P 5.23 5.23 5.23 5.15 +0.52 43 65 563 +65
29SEP26 92.50 P 0.00 0.00 0.00 5.79 +0.56 42 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 6.55 +0.48 42 0 220 0
29SEP26 97.50 P 0.00 0.00 0.00 7.37 +0.51 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 8.30 +0.57 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 9.27 +0.59 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 10.35 +0.55 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 11.52 +0.70 42 0 1,897 0
29SEP26 110.00 P 12.78 12.78 12.78 12.75 +0.65 42 1 1,707 +1
29SEP26 112.50 P 0.00 0.00 0.00 14.21 +0.95 43 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 15.43 +0.85 43 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 16.87 +0.87 43 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 18.33 +0.81 43 0 352 0
29SEP26 122.50 P 0.00 0.00 0.00 19.94 +1.08 43 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 21.55 +1.02 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 23.29 +1.24 44 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 25.00 +1.22 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 25.99 +0.49 42 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 28.43 +1.36 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 30.23 +1.30 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 32.17 +1.50 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 33.08 +1.35 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.98 +1.40 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 37.97 +2.55 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.02 +1.55 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 40.86 +1.51 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.87 +0.28 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.90 +0.24 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.39 +3.01 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.16 +1.66 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.31 +1.67 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.47 +1.65 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.64 +1.70 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.89 +1.78 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.15 +1.80 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.41 +1.78 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.69 +1.82 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.98 +1.83 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.32 +1.88 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.67 +1.68 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.03 +1.71 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.44 +1.73 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.87 +2.03 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.19 +1.97 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.62 +2.00 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.50 +2.03 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.69 +2.39 52 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.40 +1.82 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.40 +1.82 0 0 0 0
30DEC26 90.00 P 6.65 6.65 6.65 6.64 +0.45 42 8 15 0
30DEC26 92.50 P 0.00 0.00 0.00 7.32 +0.32 42 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 8.19 +0.43 42 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 9.15 +0.51 42 0 23 0
30DEC26 100.00 P 10.23 10.30 10.23 9.94 +0.34 41 66 142 +11
30DEC26 102.50 P 0.00 0.00 0.00 10.99 +0.42 41 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 12.37 +0.76 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.58 +0.78 42 0 0 0
30DEC26 110.00 P 15.00 15.00 15.00 14.86 +0.86 42 1 29 +1
30DEC26 112.50 P 16.20 16.20 16.20 16.19 +1.29 42 1 79 +1
30DEC26 115.00 P 17.80 17.80 17.80 17.60 +1.30 43 1 62 +1
30DEC26 117.50 P 0.00 0.00 0.00 19.06 +1.38 43 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 20.49 +0.97 43 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 22.11 +1.19 43 0 4 0
30DEC26 125.00 P 24.00 24.00 24.00 23.73 +1.07 43 1 142 +1
30DEC26 127.50 P 0.00 0.00 0.00 25.34 +1.13 43 0 1 0
30DEC26 130.00 P 27.00 27.00 27.00 27.04 +1.17 44 1 13 +1
30DEC26 132.50 P 0.00 0.00 0.00 28.63 +1.07 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.73 +1.09 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.42 +1.11 42 0 0 0
30DEC26 140.00 P 34.60 34.60 34.60 34.00 +1.04 44 1 7 +1
30DEC26 142.50 P 0.00 0.00 0.00 35.04 +1.26 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.89 +1.26 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.75 +1.27 42 0 0 0
TOTAL PUT 9,217 486,201 +818
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$ 189.20
30DEC25 85.00 C 0.00 0.00 0.00 104.38 -4.43 162 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 101.81 -4.50 119 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 99.39 -4.43 152 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 96.90 -4.42 148 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 94.32 -4.50 108 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 92.04 -4.29 156 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 89.32 -4.51 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 87.05 -4.28 146 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 84.55 -4.29 140 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 81.93 -4.41 121 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 79.33 -4.51 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 77.07 -4.28 126 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 74.34 -4.51 66 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 71.83 -4.52 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 69.33 -4.53 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 66.97 -4.39 98 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 64.60 -4.26 104 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 61.86 -4.34 64 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 59.36 -4.35 57 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 57.13 -4.08 92 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 54.36 -4.37 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 51.87 -4.37 51 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 49.37 -4.38 0 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 46.87 -4.39 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 44.38 -4.39 44 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 42.19 -4.08 70 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 39.39 -4.43 41 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 37.39 -3.96 68 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 35.44 -3.45 76 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 31.93 -4.50 39 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 29.27 -4.69 0 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 26.79 -4.71 0 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 25.33 -3.73 55 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 22.21 -4.44 38 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 19.89 -4.39 39 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 17.65 -4.32 39 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 15.49 -4.23 39 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 13.45 -4.11 39 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 11.54 -3.96 39 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 9.78 -3.77 39 0 3,048 0
30DEC25 185.00 C 8.50 8.50 8.36 8.08 -3.65 38 70 70 +62
30DEC25 187.50 C 6.64 7.14 6.48 6.96 -3.10 40 117 22 -86
30DEC25 190.00 C 5.63 5.63 5.50 5.50 -3.11 39 20 142 -17
30DEC25 192.50 C 5.08 5.08 4.57 4.54 -2.53 39 40 123 +8
30DEC25 195.00 C 4.24 4.33 3.35 3.59 -2.40 39 212 1,546 -51
30DEC25 197.50 C 3.67 3.68 2.77 2.80 -2.06 39 150 217 -5
30DEC25 200.00 C 2.63 2.94 2.19 2.15 -1.86 39 224 1,623 +127
30DEC25 205.00 C 1.80 1.88 1.34 1.21 -1.37 39 270 1,103 +64
30DEC25 210.00 C 1.26 1.26 0.98 0.64 -0.92 39 260 1,013 +218
30DEC25 215.00 C 0.00 0.00 0.00 0.32 -0.58 39 0 602 0
30DEC25 220.00 C 0.31 0.31 0.31 0.15 -0.35 39 20 2,746 0
30DEC25 225.00 C 0.22 0.23 0.21 0.07 -0.19 39 26 1,527 -3
30DEC25 230.00 C 0.18 0.18 0.15 0.03 -0.11 39 21 1,894 +19
30DEC25 235.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,223 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 23.96 -3.83 45 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 22.18 -3.72 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 20.48 -3.61 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 18.86 -3.49 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 17.32 -3.37 45 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 15.87 -3.24 45 0 0 0
29JAN26 185.00 C 14.09 14.09 13.82 14.20 -3.40 44 25 15 +15
29JAN26 187.50 C 0.00 0.00 0.00 12.98 -3.20 45 0 0 0
29JAN26 190.00 C 12.50 12.50 12.50 11.84 -2.73 45 9 77 -9
29JAN26 192.50 C 12.00 12.00 10.98 10.98 -2.36 46 30 32 +17
29JAN26 195.00 C 11.92 11.92 11.92 9.77 -2.61 45 10 58 -10
29JAN26 197.50 C 11.16 11.16 8.96 8.85 -2.48 45 56 79 +4
29JAN26 200.00 C 10.73 10.73 9.06 8.03 -2.43 46 16 152 0
29JAN26 205.00 C 0.00 0.00 0.00 6.55 -2.08 46 0 25 0
29JAN26 210.00 C 6.98 6.99 5.34 5.25 -1.77 46 100 333 +45
29JAN26 215.00 C 0.00 0.00 0.00 4.14 -1.51 46 0 564 0
29JAN26 220.00 C 4.30 4.30 3.50 3.23 -1.28 46 13 279 +3
29JAN26 225.00 C 3.34 3.34 2.90 2.50 -1.07 46 110 192 +37
29JAN26 230.00 C 0.00 0.00 0.00 1.92 -0.89 46 0 526 0
29JAN26 235.00 C 2.15 2.15 2.15 1.46 -0.73 46 1 602 -1
29JAN26 240.00 C 1.80 1.80 1.80 1.11 -0.59 46 15 926 +5
29JAN26 245.00 C 0.00 0.00 0.00 0.83 -0.48 46 0 879 0
29JAN26 250.00 C 0.00 0.00 0.00 0.62 -0.38 46 0 331 0
29JAN26 255.00 C 0.00 0.00 0.00 0.46 -0.30 46 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 0.34 -0.23 46 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.24 -0.19 46 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.17 -0.15 45 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.13 -0.10 46 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 122 0
29JAN26 285.00 C 0.00 0.00 0.00 0.06 -0.07 45 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 131 0
26FEB26 170.00 C 0.00 0.00 0.00 27.66 -3.62 48 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 26.05 -3.54 48 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 24.50 -3.45 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 23.02 -3.35 48 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 21.60 -3.25 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 20.24 -3.16 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 18.77 -3.23 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 17.55 -3.11 48 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 16.41 -2.97 48 0 30 0
26FEB26 192.50 C 16.04 16.04 16.04 15.33 -2.86 48 15 15 0
26FEB26 195.00 C 0.00 0.00 0.00 14.32 -2.74 48 0 15 0
26FEB26 197.50 C 13.37 13.37 13.37 13.37 -2.63 48 7 22 +7
26FEB26 200.00 C 13.45 13.45 13.45 12.49 -2.53 49 1 36 +1
26FEB26 205.00 C 0.00 0.00 0.00 10.90 -2.28 49 0 45 0
26FEB26 210.00 C 11.21 11.21 10.40 9.44 -2.10 49 18 151 +18
26FEB26 215.00 C 8.84 8.84 8.22 8.06 -1.90 49 25 133 +5
26FEB26 220.00 C 8.65 8.65 8.48 6.86 -1.71 49 30 290 +30
26FEB26 225.00 C 0.00 0.00 0.00 5.81 -1.53 49 0 92 0
26FEB26 230.00 C 0.00 0.00 0.00 4.77 -1.32 48 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 4.01 -1.17 48 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 3.37 -1.03 48 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 2.82 -0.91 48 0 88 0
26FEB26 250.00 C 4.00 4.00 3.50 2.35 -0.79 48 2 74 0
26FEB26 255.00 C 0.00 0.00 0.00 1.95 -0.70 48 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.62 -0.60 48 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 1.34 -0.52 48 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.11 -0.45 48 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 0.91 -0.39 48 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.75 -0.36 48 0 148 0
30MAR26 85.00 C 0.00 0.00 0.00 105.08 -4.37 63 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 102.66 -4.37 64 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 100.25 -4.37 65 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 97.62 -4.64 55 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 95.42 -4.37 64 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 93.01 -4.36 64 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 90.24 -4.71 52 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 88.19 -4.35 62 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 85.83 -4.30 62 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 83.42 -4.21 61 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 80.59 -4.67 53 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 78.55 -4.25 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 76.15 -4.25 57 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 73.95 -4.07 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 71.46 -4.15 56 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 69.11 -4.14 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 66.37 -4.55 50 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 64.57 -3.98 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 62.12 -4.15 52 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 59.94 -4.12 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 57.73 -3.97 52 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.24 -4.26 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 53.35 -3.99 51 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 51.02 -4.13 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 49.22 -3.88 51 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 47.26 -3.78 51 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 45.28 -3.79 51 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 43.11 -4.01 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 41.49 -3.70 51 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 39.78 -3.51 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 37.96 -3.54 51 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 36.38 -3.34 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 34.74 -3.28 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 33.08 -3.77 51 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 31.78 -3.46 51 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 30.29 -3.39 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 28.86 -3.31 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 27.47 -3.24 51 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.14 -3.15 51 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 24.85 -3.07 51 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 23.42 -3.19 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 22.26 -3.08 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 21.16 -3.12 51 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 20.10 -2.87 51 0 45 0
30MAR26 195.00 C 0.00 0.00 0.00 19.09 -2.75 51 0 146 0
30MAR26 197.50 C 0.00 0.00 0.00 18.14 -2.69 52 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 17.21 -2.56 52 0 495 0
30MAR26 205.00 C 16.56 16.56 16.56 15.52 -2.40 52 15 103 0
30MAR26 210.00 C 16.72 16.72 14.90 14.02 -2.28 52 40 388 0
30MAR26 215.00 C 13.51 13.51 13.51 12.61 -2.10 52 15 30 +10
30MAR26 220.00 C 12.77 12.77 11.80 11.22 -1.95 52 340 498 +20
30MAR26 225.00 C 0.00 0.00 0.00 9.97 -1.81 52 0 95 0
30MAR26 230.00 C 0.00 0.00 0.00 8.59 -1.62 51 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 7.61 -1.49 51 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 6.73 -1.61 51 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 5.95 -1.25 51 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 5.24 -1.15 51 0 10 0
30MAR26 255.00 C 5.50 5.50 5.50 4.62 -1.04 51 3 6 +3
30MAR26 260.00 C 0.00 0.00 0.00 4.07 -0.95 51 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.58 -0.86 51 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 3.14 -0.78 51 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 2.84 -0.73 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 2.42 -0.63 51 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.12 -0.57 51 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.85 -0.52 51 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.62 -0.47 51 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.42 -0.42 51 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.08 -0.34 51 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.82 -0.27 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.63 -0.21 52 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.47 -0.18 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.36 -0.14 51 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.27 -0.11 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.21 -0.08 52 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 74.40 -4.01 53 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 72.28 -3.98 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 70.25 -3.90 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 68.12 -3.96 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 66.16 -3.87 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 64.15 -3.87 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 62.29 -3.77 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 60.40 -3.67 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 58.56 -3.62 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 56.53 -3.81 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 54.93 -3.57 52 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 53.04 -3.68 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 51.53 -3.53 52 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 49.92 -3.41 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 47.93 -3.76 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 46.72 -3.39 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 45.22 -3.33 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 43.75 -3.28 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 41.94 -3.54 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 40.99 -3.07 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 39.43 -3.26 52 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 37.94 -3.39 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.01 -3.03 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 35.86 -2.86 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.59 -2.89 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 33.48 -2.85 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 32.32 -2.79 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 31.28 -2.68 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.18 -2.69 53 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 29.17 -2.64 53 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 28.19 -2.60 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 27.28 -2.49 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 26.31 -2.51 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 24.57 -2.29 53 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 23.00 -2.04 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 21.50 -1.82 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 20.09 -1.63 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 18.10 -2.11 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 16.79 -2.01 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 15.57 -1.91 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.44 -1.81 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 13.38 -1.72 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 12.40 -1.63 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 11.48 -1.55 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 10.64 -1.46 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 9.85 -1.38 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 9.12 -1.31 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 8.44 -1.24 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.81 -1.17 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 7.22 -1.11 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.68 -1.05 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.18 -0.99 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 5.72 -0.93 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 4.89 -0.83 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.19 -0.73 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.58 -0.65 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.06 -0.57 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.62 -0.51 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.24 -0.45 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.92 -0.39 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 57.30 -3.34 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 55.82 -3.34 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 54.38 -3.29 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.95 -3.27 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 51.48 -3.30 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 50.24 -3.18 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 48.79 -3.29 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 47.51 -3.25 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 46.42 -3.02 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 45.00 -3.22 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 44.02 -2.98 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.87 -2.94 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 41.58 -3.09 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 40.49 -3.06 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.44 -3.01 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.34 -3.03 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 37.55 -2.74 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 36.36 -2.94 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.42 -2.89 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.51 -2.83 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.75 -2.64 54 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 32.10 -2.46 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 30.38 -2.49 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 28.93 -2.36 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 27.49 -2.23 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.11 -2.55 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 24.81 -2.17 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.41 -2.31 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 22.18 -2.18 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.97 -2.10 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 19.83 -2.02 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 18.75 -1.95 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 17.73 -1.87 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.76 -1.80 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.85 -1.73 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.99 -1.18 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.17 -1.14 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.40 -1.11 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 12.68 -1.06 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.99 -1.03 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.34 -0.99 54 0 34 0
30DEC26 170.00 C 0.00 0.00 0.00 51.81 - 53 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 50.60 -3.25 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.78 -2.92 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.68 -2.89 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.62 -2.82 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 46.57 -2.90 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.57 -2.74 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.45 -2.84 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.49 -2.81 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.54 -2.77 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.61 -2.74 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 40.74 -2.68 54 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.88 -2.61 54 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 38.15 -2.63 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.57 -2.48 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 35.03 -2.44 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 33.58 -2.36 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 32.23 -2.33 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.89 -2.30 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 29.64 -2.18 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 28.37 -2.22 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 27.11 -2.17 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.91 -2.10 55 0 1 0
TOTAL CALL 2,326 64,318 +536
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 134 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 117 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 96 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 89 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 62 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 59 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 48 0 678 0
30DEC25 147.50 P 0.11 0.11 0.11 0.01 0.00 45 1 76 +1
30DEC25 150.00 P 0.04 0.04 0.04 0.01 0.00 42 1 229 0
30DEC25 152.50 P 0.06 0.06 0.06 0.01 0.00 39 1 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 884 0
30DEC25 162.50 P 0.35 0.35 0.35 0.11 +0.02 39 6 1,150 0
30DEC25 165.00 P 0.34 0.47 0.34 0.19 +0.04 39 16 1,034 -16
30DEC25 167.50 P 0.40 0.59 0.40 0.31 +0.07 39 55 630 +48
30DEC25 170.00 P 0.00 0.00 0.00 0.49 +0.12 39 0 2,016 0
30DEC25 172.50 P 0.88 0.88 0.88 0.75 +0.19 39 65 1,102 +20
30DEC25 175.00 P 1.27 1.34 1.27 1.11 +0.29 39 95 1,665 +31
30DEC25 177.50 P 1.14 1.70 1.14 1.59 +0.42 39 95 1,322 +51
30DEC25 180.00 P 2.30 2.30 2.22 2.20 +0.58 39 302 2,187 +298
30DEC25 182.50 P 2.81 2.84 2.81 2.96 +0.84 39 25 1,082 -5
30DEC25 185.00 P 3.32 4.13 3.32 3.90 +1.18 39 304 1,163 -167
30DEC25 187.50 P 4.55 5.01 4.55 5.00 +1.46 40 28 673 -18
30DEC25 190.00 P 5.55 6.44 5.50 6.09 +1.52 39 249 1,282 -64
30DEC25 192.50 P 0.00 0.00 0.00 7.72 +2.11 40 0 598 0
30DEC25 195.00 P 8.98 8.98 8.98 9.34 +2.38 40 4 2,452 -2
30DEC25 197.50 P 10.60 11.30 10.60 10.81 +2.39 39 12 447 -12
30DEC25 200.00 P 13.00 13.00 13.00 12.69 +2.69 39 2 1,760 -2
30DEC25 205.00 P 0.00 0.00 0.00 16.79 +3.20 39 0 885 0
30DEC25 210.00 P 21.80 21.80 21.80 21.25 +3.65 38 2 946 -2
30DEC25 215.00 P 25.00 26.38 25.00 25.97 +3.99 39 21 369 -9
30DEC25 220.00 P 0.00 0.00 0.00 30.84 +4.23 39 0 262 0
30DEC25 225.00 P 0.00 0.00 0.00 35.80 +4.39 0 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 40.80 +4.48 0 0 101 0
30DEC25 235.00 P 0.00 0.00 0.00 45.80 +4.27 0 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 50.80 +4.31 0 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 55.80 +4.30 0 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 60.80 +4.29 0 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 65.80 +4.29 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 70.80 +4.29 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 75.80 +4.29 0 0 0 0
30DEC25 270.00 P 80.85 80.85 80.85 81.23 +4.72 100 11 578 0
30DEC25 275.00 P 0.00 0.00 0.00 85.80 +4.27 0 0 285 -5
30DEC25 280.00 P 0.00 0.00 0.00 90.80 +4.29 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 95.80 +4.29 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 100.80 +4.29 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 105.80 +4.29 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 110.87 +4.36 104 0 0 0
29JAN26 170.00 P 3.75 4.12 3.75 4.10 +0.76 45 116 1,667 +116
29JAN26 172.50 P 4.37 4.78 4.37 4.80 +0.86 45 4 101 +4
29JAN26 175.00 P 4.70 5.58 4.70 5.66 +1.09 46 51 176 +27
29JAN26 177.50 P 5.87 5.87 5.87 6.54 +1.21 46 45 422 0
29JAN26 180.00 P 7.00 7.31 6.78 7.46 +1.33 45 75 369 +28
29JAN26 182.50 P 7.01 8.64 7.01 8.53 +1.52 46 62 570 0
29JAN26 185.00 P 9.24 9.24 9.10 9.69 +1.68 46 75 531 0
29JAN26 187.50 P 10.20 10.20 10.07 10.93 +1.77 46 4 711 0
29JAN26 190.00 P 11.70 12.40 11.70 12.29 +1.93 46 202 949 -2
29JAN26 192.50 P 12.83 12.83 12.00 13.73 +2.12 46 189 136 -158
29JAN26 195.00 P 14.77 14.77 14.77 15.39 +2.41 47 7 751 +7
29JAN26 197.50 P 0.00 0.00 0.00 17.01 +2.60 47 0 412 0
29JAN26 200.00 P 0.00 0.00 0.00 18.57 +2.68 47 0 613 0
29JAN26 205.00 P 0.00 0.00 0.00 21.56 +2.49 45 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 25.24 +2.81 45 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 29.14 +3.05 45 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 33.81 +3.83 48 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 38.16 +4.05 49 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 42.44 +3.11 48 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 46.95 +3.17 48 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 51.95 +3.66 51 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 56.13 +3.29 46 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 61.54 +4.01 54 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 66.31 +4.48 54 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 70.82 +4.24 46 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 75.94 +4.43 52 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 81.23 +4.72 60 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 85.80 +4.27 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 90.80 +4.29 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 95.80 +4.29 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 100.80 +4.21 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 105.80 +4.21 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 110.87 +4.28 66 0 0 0
26FEB26 170.00 P 7.50 7.50 7.50 7.32 +0.80 48 2 122 +2
26FEB26 172.50 P 8.16 8.16 8.16 8.30 +0.94 48 45 70 +42
26FEB26 175.00 P 8.85 8.85 8.85 9.26 +1.28 48 1 38 0
26FEB26 177.50 P 9.96 10.25 9.96 10.26 +1.47 48 50 146 +46
26FEB26 180.00 P 0.00 0.00 0.00 11.34 +1.43 48 0 74 0
26FEB26 182.50 P 0.00 0.00 0.00 12.49 +1.54 48 0 85 0
26FEB26 185.00 P 0.00 0.00 0.00 13.70 +1.65 48 0 133 0
26FEB26 187.50 P 0.00 0.00 0.00 14.99 +1.77 49 0 162 0
26FEB26 190.00 P 0.00 0.00 0.00 16.33 +1.88 49 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 17.74 +1.99 49 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 19.08 +1.97 48 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 20.52 +1.99 48 0 130 0
26FEB26 200.00 P 22.50 22.50 22.50 22.13 +2.10 48 2 104 0
26FEB26 205.00 P 0.00 0.00 0.00 25.37 +2.28 48 0 465 0
26FEB26 210.00 P 0.00 0.00 0.00 29.31 +2.97 50 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 33.08 +3.24 50 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 36.99 +2.58 51 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 41.04 +2.72 51 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 45.21 +2.84 51 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 49.48 +2.96 52 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 53.84 +3.06 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 58.33 +3.21 52 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 62.60 +3.07 51 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 67.39 +3.37 52 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 71.82 +3.20 51 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 76.61 +3.37 51 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 81.33 +3.44 51 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 86.21 +3.64 52 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 91.12 +4.20 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 51 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 +0.02 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.21 +0.03 51 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.27 +0.03 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.34 +0.05 51 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.43 +0.06 51 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.53 +0.07 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.66 +0.09 51 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.80 +0.10 51 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.97 +0.13 51 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 1.17 +0.16 51 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.37 +0.15 51 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.64 +0.22 51 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.92 +0.24 51 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 2.21 +0.24 51 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.59 +0.33 51 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.98 +0.36 51 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 3.38 +0.36 51 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 3.75 +0.33 51 0 210 0
30MAR26 147.50 P 0.00 0.00 0.00 4.27 +0.38 51 0 171 0
30MAR26 150.00 P 4.40 4.70 4.40 4.78 +0.36 51 4 911 +4
30MAR26 152.50 P 0.00 0.00 0.00 5.53 +0.58 51 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 6.21 +0.71 51 0 149 0
30MAR26 157.50 P 6.19 6.19 6.19 6.90 +0.71 51 3 148 +3
30MAR26 160.00 P 0.00 0.00 0.00 7.37 +0.49 51 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 8.45 +0.88 51 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 9.10 +0.75 51 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 10.02 +0.80 51 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 10.96 +0.88 51 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 12.01 +1.06 51 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 13.05 +1.39 51 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 14.20 +1.44 51 0 15 0
30MAR26 180.00 P 15.00 15.00 15.00 15.38 +1.52 51 4 412 +3
30MAR26 182.50 P 0.00 0.00 0.00 16.60 +1.60 51 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 17.87 +1.68 51 0 23 0
30MAR26 187.50 P 17.43 17.43 17.43 19.20 +1.80 52 15 15 -15
30MAR26 190.00 P 0.00 0.00 0.00 20.58 +1.89 52 0 340 0
30MAR26 192.50 P 0.00 0.00 0.00 22.01 +2.14 52 0 10 0
30MAR26 195.00 P 0.00 0.00 0.00 23.36 +1.94 51 0 570 0
30MAR26 197.50 P 0.00 0.00 0.00 24.92 +2.06 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 26.54 +1.89 52 0 400 0
30MAR26 205.00 P 0.00 0.00 0.00 29.86 +2.02 52 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 33.34 +2.15 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 36.96 +2.27 53 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 40.72 +2.38 53 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 44.62 +2.51 54 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 48.62 +2.62 54 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 52.67 +2.69 54 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 56.83 +2.79 54 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 60.95 +2.74 54 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 65.38 +2.89 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 69.78 +2.98 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 74.58 +3.41 57 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 78.70 +3.15 55 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.25 +3.23 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 87.83 +3.28 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 92.46 +3.32 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 97.10 +3.34 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 102.32 +3.94 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 107.02 +3.96 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 111.36 +3.57 54 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 121.13 +4.28 55 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 130.95 +3.99 55 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 140.93 +4.16 58 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 150.91 +4.26 60 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 160.97 +4.34 64 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 170.97 +4.34 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 180.97 +4.42 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.09 +0.25 52 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.45 +0.23 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.86 +0.22 52 0 118 0
29JUN26 127.50 P 4.30 4.30 4.30 4.27 +0.33 52 2 266 +2
29JUN26 130.00 P 4.70 4.70 4.70 4.78 +0.42 52 2 164 +2
29JUN26 132.50 P 0.00 0.00 0.00 5.49 +0.49 53 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 6.05 +0.49 53 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.61 +0.49 53 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 7.05 +0.56 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.75 +0.66 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.45 +0.42 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 9.15 +0.40 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.89 +0.70 52 0 488 0
29JUN26 152.50 P 0.00 0.00 0.00 10.75 +0.79 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 11.62 +0.85 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 12.49 +0.86 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 13.42 +0.91 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 14.42 +0.96 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 15.43 +1.09 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.49 +1.12 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.53 +1.03 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 18.88 +1.28 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 19.95 +1.23 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 21.30 +1.40 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 22.48 +1.37 52 0 90 0
29JUN26 182.50 P 23.29 23.69 23.29 23.79 +1.42 52 100 100 0
29JUN26 185.00 P 0.00 0.00 0.00 25.14 +1.47 52 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 26.53 +1.53 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 27.95 +1.72 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 29.39 +1.76 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 31.15 +1.89 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 32.45 +1.71 53 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 34.05 +1.81 53 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 37.24 +1.86 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 40.55 +1.89 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 44.02 +1.99 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 46.83 +0.83 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 51.31 +2.21 54 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 55.13 +2.34 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 58.90 +2.33 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 62.94 +2.53 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 67.50 +3.15 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 70.82 +2.61 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 74.95 +2.51 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.26 +2.69 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.51 +2.73 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 87.80 +2.78 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 92.17 +2.91 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.44 +2.85 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 100.91 +2.94 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.47 +3.03 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 109.86 +2.97 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 114.47 +3.07 56 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.87 +3.44 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 133.12 +3.54 56 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 142.45 +3.64 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 151.67 +3.52 54 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 161.35 +3.72 54 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 171.09 +3.83 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 180.97 +3.99 55 0 0 0
29SEP26 150.00 P 14.50 14.50 14.50 14.53 +0.82 53 2 525 +2
29SEP26 152.50 P 0.00 0.00 0.00 15.43 +0.82 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 16.59 +1.05 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 17.45 +0.93 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.51 +0.95 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 19.75 +1.14 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.75 +1.04 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 21.92 +1.08 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 23.05 +1.05 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 24.37 +1.17 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 25.74 +1.36 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 27.06 +1.59 53 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 28.39 +1.45 53 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 29.66 +1.40 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 31.06 +1.45 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 32.49 +1.50 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 33.96 +1.55 54 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 35.41 +1.70 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 37.16 +2.12 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.41 +1.53 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.99 +1.63 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 43.26 +1.87 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 46.58 +1.82 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 50.00 +1.90 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 53.76 +2.23 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 57.07 +1.98 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 60.77 +2.11 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 64.49 +2.10 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 68.69 +2.59 55 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 72.54 +2.59 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 76.13 +2.33 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 80.49 +2.72 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.16 +2.42 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 88.21 +2.41 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 92.49 +2.61 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 96.68 +2.66 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 101.10 +2.89 56 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 105.19 +2.75 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.41 +2.71 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 113.84 +2.83 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 118.22 +2.88 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.65 - 54 0 0 -
30DEC26 172.50 P 28.00 28.65 28.00 28.63 +1.67 53 4 6 +4
30DEC26 175.00 P 0.00 0.00 0.00 30.26 +1.45 54 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 31.62 +1.50 54 0 0 0
30DEC26 180.00 P 33.20 33.30 33.17 33.29 +1.84 54 200 300 -151
30DEC26 182.50 P 34.66 34.66 34.66 34.40 +1.58 54 50 50 0
30DEC26 185.00 P 0.00 0.00 0.00 35.83 +1.62 54 0 50 0
30DEC26 187.50 P 0.00 0.00 0.00 37.28 +1.66 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.78 +1.72 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 40.27 +1.97 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.54 +1.52 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.21 +1.68 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.37 +1.31 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 48.01 +1.76 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.33 +1.82 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.82 +1.98 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.57 +1.34 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 61.77 +2.06 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.40 +2.12 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.94 +2.03 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.70 +2.09 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 76.55 +2.17 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.38 +2.19 55 0 5 0
TOTAL PUT 2,611 79,698 +113
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$ 38.10
30DEC25 17.50 C 0.00 0.00 0.00 20.62 -0.18 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.12 -0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.62 -0.18 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.12 -0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.62 -0.19 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.12 -0.19 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.13 -0.18 108 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.13 -0.18 97 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.13 -0.18 86 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.13 -0.18 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.13 -0.18 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.13 -0.18 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.13 -0.19 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.13 -0.19 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.14 -0.18 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.14 -0.18 45 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.14 -0.18 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.14 -0.18 30 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.14 -0.18 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.14 -0.18 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.14 -0.19 0 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 2.13 -0.21 0 0 238 0
30DEC25 37.00 C 1.08 1.27 1.08 1.23 -0.17 14 498 1,812 -465
30DEC25 38.00 C 0.53 0.53 0.45 0.59 -0.11 17 162 609 0
30DEC25 39.00 C 0.19 0.19 0.19 0.19 -0.05 16 10 658 -10
30DEC25 40.00 C 0.06 0.06 0.06 0.05 -0.01 17 1 1,526 -1
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 11.20 -0.19 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.21 -0.18 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.21 -0.18 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.21 -0.19 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.22 -0.18 21 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.22 -0.19 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.23 -0.18 16 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.25 -0.18 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.30 -0.17 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.34 -0.24 14 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 1.65 -0.16 17 0 607 0
29JAN26 38.00 C 1.12 1.12 0.95 1.05 -0.12 17 26 460 +26
29JAN26 39.00 C 0.64 0.64 0.60 0.59 -0.10 17 150 558 -51
29JAN26 40.00 C 0.36 0.36 0.35 0.31 -0.06 17 80 159 +20
29JAN26 41.00 C 0.00 0.00 0.00 0.15 -0.03 17 0 127 0
29JAN26 42.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 10.27 -0.19 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.28 -0.18 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.29 -0.18 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.30 -0.18 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.31 -0.18 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.33 -0.19 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.38 -0.19 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.48 -0.19 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.68 -0.16 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 1.95 -0.14 17 0 140 0
26FEB26 38.00 C 1.22 1.22 1.22 1.36 -0.10 17 14 447 0
26FEB26 39.00 C 0.85 0.85 0.85 0.91 -0.11 17 5 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.57 -0.09 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.33 -0.08 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.18 -0.06 17 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 16 0
26FEB26 44.00 C 0.12 0.12 0.12 0.05 -0.02 17 30 110 -30
26FEB26 45.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.27 -0.18 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.78 -0.18 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.28 -0.18 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.29 -0.18 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.30 -0.18 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.31 -0.18 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.32 -0.18 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.32 -0.19 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.33 -0.19 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.34 -0.19 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.35 -0.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.36 -0.19 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.37 -0.19 13 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.39 -0.19 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.42 -0.19 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.48 -0.18 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.57 -0.18 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.72 -0.18 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.03 -0.09 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.24 -0.16 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.68 -0.14 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.24 -0.11 18 0 71 0
30MAR26 40.00 C 0.92 0.92 0.92 0.87 -0.11 18 2 332 0
30MAR26 41.00 C 0.65 0.65 0.65 0.59 -0.08 18 2 283 -2
30MAR26 42.00 C 0.00 0.00 0.00 0.38 -0.07 18 0 95 0
30MAR26 43.00 C 0.00 0.00 0.00 0.24 -0.05 18 0 20 0
30MAR26 44.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 395 0
30MAR26 45.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 14.50 -0.19 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.52 -0.18 16 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.54 -0.18 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.57 -0.17 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.60 -0.16 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.64 -0.15 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.70 -0.14 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.78 -0.12 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.89 -0.09 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.04 -0.06 20 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.24 -0.03 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.50 +0.01 20 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.82 +0.04 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.20 +0.07 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.65 +0.17 20 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.17 +0.11 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.76 +0.12 20 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.37 +0.13 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.08 +0.07 20 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.85 +0.07 20 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.66 +0.08 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 +0.11 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.41 +0.09 20 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 +0.09 20 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 +0.06 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.05 20 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 12.54 -0.18 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.57 -0.17 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.60 -0.17 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.64 -0.17 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.70 -0.16 20 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 7.78 -0.15 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.89 -0.14 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.04 -0.14 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.24 -0.14 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.51 -0.12 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.84 -0.10 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.23 -0.10 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.65 -0.08 19 1 17 -1
29SEP26 39.00 C 0.00 0.00 0.00 2.24 -0.07 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.84 -0.05 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.52 -0.05 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.24 -0.04 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.00 -0.03 19 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 0.79 -0.02 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.63 -0.01 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.60 -0.18 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.66 -0.17 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.74 -0.16 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.85 -0.15 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.00 -0.15 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.20 -0.13 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.45 -0.12 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.77 -0.11 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.14 -0.09 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.57 -0.08 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.07 -0.07 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.62 -0.06 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.22 -0.05 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.88 -0.05 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 -0.04 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.33 -0.03 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.11 -0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.91 -0.02 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.62 -0.01 19 0 3 0
TOTAL CALL 982 14,842 -513
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30DEC25 28.00 P 0.02 0.02 0.02 0.01 0.00 65 8 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 700 0
30DEC25 34.00 P 0.01 0.01 0.01 0.01 0.00 27 2 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 276 0
30DEC25 36.00 P 0.03 0.03 0.02 0.02 0.00 16 80 1,144 0
30DEC25 37.00 P 0.16 0.16 0.10 0.11 +0.03 16 221 1,232 +36
30DEC25 38.00 P 0.40 0.40 0.40 0.42 +0.08 16 50 795 -12
30DEC25 39.00 P 0.00 0.00 0.00 1.06 +0.12 17 0 228 0
30DEC25 40.00 P 0.00 0.00 0.00 1.95 +0.18 19 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 2.90 +0.18 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.90 +0.18 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.90 +0.18 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.90 +0.18 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.90 +0.18 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.90 +0.18 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 25 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 18 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 459 0
29JAN26 36.00 P 0.00 0.00 0.00 0.17 +0.01 16 0 542 0
29JAN26 37.00 P 0.42 0.42 0.40 0.40 +0.04 16 26 373 0
29JAN26 38.00 P 0.83 0.83 0.83 0.78 +0.07 16 10 346 +10
29JAN26 39.00 P 0.00 0.00 0.00 1.37 +0.10 17 0 425 0
29JAN26 40.00 P 0.00 0.00 0.00 2.14 +0.16 18 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.04 +0.25 20 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.90 +0.18 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.90 +0.18 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.90 +0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.90 +0.18 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 0.00 17 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 0.00 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.08 0.00 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.33 +0.01 17 0 253 0
26FEB26 37.00 P 0.00 0.00 0.00 0.60 +0.02 17 0 547 0
26FEB26 38.00 P 0.00 0.00 0.00 1.01 +0.05 17 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 1.58 +0.08 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.30 +0.12 18 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.14 +0.21 19 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.94 +0.15 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.90 +0.17 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.90 +0.18 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.90 +0.18 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.90 +0.18 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 48 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 43 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 34 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 26 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 21 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 18 0 587 0
30MAR26 32.00 P 0.08 0.08 0.08 0.04 0.00 18 6 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 0.00 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 0.00 18 0 300 0
30MAR26 35.00 P 0.29 0.32 0.29 0.31 +0.01 18 5 349 -5
30MAR26 36.00 P 0.00 0.00 0.00 0.52 +0.02 17 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 0.85 +0.05 18 0 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.27 +0.08 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 1.85 +0.11 18 0 75 0
30MAR26 40.00 P 0.00 0.00 0.00 2.53 +0.13 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.20 +0.11 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.03 +0.13 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.94 +0.16 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.90 +0.17 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.90 +0.18 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.90 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.06 20 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 +0.08 20 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 +0.13 20 0 22 0
29JUN26 34.00 P 0.58 0.60 0.58 0.57 +0.13 20 50 91 +50
29JUN26 35.00 P 0.00 0.00 0.00 0.83 +0.19 20 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.14 +0.23 20 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.52 +0.26 20 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.96 +0.22 20 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.50 +0.30 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.09 +0.30 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.76 +0.31 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.49 +0.30 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.27 +0.28 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.11 +0.26 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.00 +0.24 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.93 +0.21 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.90 +0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.90 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 91 0
29SEP26 32.00 P 0.54 0.54 0.54 0.53 +0.05 19 6 236 -6
29SEP26 33.00 P 0.00 0.00 0.00 0.76 +0.08 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 +0.07 19 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 1.32 +0.05 19 0 244 0
29SEP26 36.00 P 0.00 0.00 0.00 1.79 +0.09 19 0 44 0
29SEP26 37.00 P 0.00 0.00 0.00 2.26 +0.17 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.80 +0.12 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.30 +0.13 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.93 +0.14 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.61 +0.15 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.35 +0.15 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.13 +0.16 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.94 +0.17 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.79 +0.17 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.66 +0.17 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.56 +0.18 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.47 +0.17 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.40 +0.18 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.73 +0.05 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.97 +0.07 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.26 +0.07 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.61 +0.08 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.02 +0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.47 +0.11 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.99 +0.11 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.57 +0.14 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.18 +0.14 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.86 +0.15 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.57 +0.16 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.32 +0.15 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.12 +0.17 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.94 +0.17 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.80 +0.18 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.67 +0.18 19 0 0 0
TOTAL PUT 464 23,026 +73
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$ 7.84
30DEC25 4.90 C 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.60 -0.01 87 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.10 -0.01 68 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.85 -0.01 59 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.34 -0.03 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.84 -0.02 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.60 -0.01 18 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.37 0.00 20 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.17 -0.01 18 0 308 0
30DEC25 8.00 C 0.00 0.00 0.00 0.06 0.00 19 0 480 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 294 0
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 25 4 378 -4
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 39 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.38 -0.01 32 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.12 -0.02 21 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.89 -0.01 24 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29JAN26 7.75 C 0.28 0.28 0.28 0.30 0.00 21 20 20 +16
29JAN26 8.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 135 0
29JAN26 8.25 C 0.09 0.10 0.09 0.10 0.00 21 25 245 +12
29JAN26 8.50 C 0.05 0.05 0.05 0.05 0.00 21 30 114 +30
29JAN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 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 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.13 -0.02 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.88 -0.03 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 -0.03 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.39 -0.03 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.16 -0.02 24 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.55 -0.01 23 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 0.00 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.19 -0.01 23 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.13 0.00 24 0 34 0
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 2.38 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.90 -0.02 24 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.66 -0.02 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.44 -0.01 27 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.00 0.00 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.64 -0.01 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 -0.01 24 0 30 0
30MAR26 8.00 C 0.36 0.36 0.36 0.39 0.00 25 1 20 0
30MAR26 8.25 C 0.27 0.27 0.27 0.28 -0.01 25 30 33 +30
30MAR26 8.50 C 0.00 0.00 0.00 0.20 -0.01 24 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 0.10 -0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 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 36 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 2.41 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 -0.01 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.93 -0.04 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 -0.03 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.50 -0.01 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 -0.02 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 9.00 C 0.22 0.22 0.22 0.19 0.00 26 5 54 +5
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 0.00 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 2.41 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 -0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 -0.04 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 -0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.04 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.01 26 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 2.41 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 -0.03 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 -0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.76 -0.01 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 0.00 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.02 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.18 +0.01 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 +0.02 25 0 18 0
30DEC26 9.50 C 0.30 0.30 0.30 0.23 +0.01 25 30 30 +30
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.01 24 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
TOTAL CALL 145 4,222 +119
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 226 0
30DEC25 7.50 P 0.03 0.03 0.03 0.02 0.00 20 10 248 -10
30DEC25 7.75 P 0.09 0.10 0.09 0.08 0.00 20 230 663 -170
30DEC25 8.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 1,018 0
30DEC25 8.25 P 0.00 0.00 0.00 0.42 0.00 20 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.66 -0.03 0 0 6 -9
30DEC25 8.75 P 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.67 0.00 56 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.92 0.00 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.22 +0.05 92 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.67 0.00 79 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.17 0.00 89 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.67 0.00 99 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.17 0.00 108 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.67 0.00 116 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.17 0.00 124 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.67 0.00 132 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.17 0.00 139 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 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 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 0.00 21 0 205 0
29JAN26 7.75 P 0.00 0.00 0.00 0.18 0.00 21 0 382 0
29JAN26 8.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 164 0
29JAN26 8.25 P 0.00 0.00 0.00 0.49 +0.01 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.92 0.00 23 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.42 0.00 31 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.67 0.00 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.92 0.00 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.22 +0.05 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.67 0.00 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.17 0.00 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.67 0.00 61 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 36 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 25 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 25 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 0.00 24 0 44 0
26FEB26 8.00 P 0.00 0.00 0.00 0.39 0.00 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.56 +0.01 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.42 0.00 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.67 0.00 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.92 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.22 +0.05 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.67 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.17 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.04 +0.01 26 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 26 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 0.00 25 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.24 0.00 25 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.35 0.00 25 0 143 0
30MAR26 8.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 +0.01 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.81 +0.01 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 0.00 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.22 +0.01 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.44 +0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.68 +0.01 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.92 0.00 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.22 +0.05 38 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.67 0.00 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.17 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.67 0.00 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.17 0.00 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.67 0.00 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.17 0.00 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.67 0.00 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.17 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 26 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 0.23 -0.01 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.01 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.01 25 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.01 25 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.03 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 +0.01 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.63 +0.03 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 +0.03 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 +0.04 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 +0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.52 +0.04 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 +0.05 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.47 +0.04 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 +0.05 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 +0.05 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 0.19 +0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.01 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 0.00 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 0.00 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.01 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.03 26 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.02 25 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.03 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 +0.02 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.03 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.04 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 +0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 +0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 +0.03 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.03 25 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.00 +0.03 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.47 +0.03 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.05 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 +0.05 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 0.00 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.01 25 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.01 25 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.01 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.01 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.03 25 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 0.00 23 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.03 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.04 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.04 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.05 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 +0.05 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 +0.03 22 0 0 0
TOTAL PUT 240 8,657 -189
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$ 94.55
30DEC25 63.33 C 0.00 0.00 0.00 31.30 -1.45 66 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 30.47 -1.45 62 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 29.64 -1.45 57 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 28.72 -2.06 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 27.89 -1.54 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 26.22 -2.06 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 24.57 -1.53 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 22.90 -2.27 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 21.24 -1.53 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 19.65 -1.46 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 17.98 -1.46 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 16.32 -1.99 34 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 14.66 -1.94 29 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 12.99 -1.36 23 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 11.33 -1.45 25 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 9.69 -1.51 25 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 8.06 -1.42 25 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 6.50 -1.61 25 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 5.15 -1.17 27 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 3.81 -1.16 26 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 2.62 -1.03 25 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 1.65 -0.80 24 0 423 0
30DEC25 96.66 C 0.00 0.00 0.00 1.01 -0.66 24 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 0.59 -0.45 24 0 534 0
30DEC25 99.99 C 0.41 0.41 0.34 0.33 -0.27 25 54 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.08 -0.08 25 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.02 -0.02 26 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 35 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 40 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 44 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 49 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 58 0 241 0
30DEC25 133.32 C 0.04 0.04 0.04 0.01 0.00 62 318 830 +107
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 66 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 70 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 73 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 77 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 80 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 84 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 87 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 90 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 94 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 97 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 100 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 103 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 105 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 114 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 116 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 124 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 28.77 -1.05 38 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.16 -1.44 37 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 25.58 -0.90 36 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 24.00 -1.17 35 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 22.44 -0.85 35 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.94 -0.89 34 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 19.50 -0.68 34 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.71 -1.01 30 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.31 -1.78 30 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.95 -1.40 30 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.64 -1.25 30 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.41 -1.37 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.23 -0.76 30 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.12 -1.07 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.97 -1.15 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.00 -0.80 30 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.12 -0.88 30 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.31 -0.92 30 0 6 0
30MAR26 96.66 C 5.56 5.56 5.56 5.79 -0.61 31 2 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.94 -0.72 30 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.36 -0.70 30 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 3.37 -0.57 31 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.51 -0.46 31 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.84 -0.37 31 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.33 -0.29 31 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.95 -0.22 31 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.67 -0.16 31 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.46 -0.13 30 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.32 -0.09 31 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.22 -0.06 31 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.15 -0.04 31 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.10 -0.03 31 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.07 -0.02 31 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.05 -0.01 31 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 -0.01 31 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 -0.01 31 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 -0.01 30 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 37 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.21 -0.72 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 6.07 -0.71 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.04 -0.67 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.18 -0.55 33 0 0 0
29JUN26 113.32 C 4.00 4.00 3.69 3.41 -0.52 33 3 23 +3
29JUN26 116.66 C 0.00 0.00 0.00 2.80 -0.44 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 2.28 -0.36 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.84 -0.34 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.49 -0.26 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.19 -0.25 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.96 -0.19 32 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.76 -0.18 32 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.61 -0.13 32 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.48 -0.12 32 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.39 -0.09 32 0 0 0
29JUN26 149.99 C 0.79 0.79 0.79 0.30 -0.09 32 1 175 +1
29JUN26 153.32 C 0.00 0.00 0.00 0.24 -0.06 32 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.19 -0.05 32 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.15 -0.04 32 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.12 -0.03 32 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 -0.03 32 0 29 0
TOTAL CALL 378 15,171 +111
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 65 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 53 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 41 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 26 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.03 +0.02 26 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.07 +0.04 25 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.16 +0.07 25 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.36 +0.16 25 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.73 +0.30 25 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 1.29 +0.48 25 0 662 -28
30DEC25 94.99 P 0.00 0.00 0.00 2.10 +0.70 25 0 612 0
30DEC25 96.66 P 0.00 0.00 0.00 3.05 +0.89 25 0 950 0
30DEC25 98.32 P 0.00 0.00 0.00 4.40 +1.14 27 0 832 0
30DEC25 99.99 P 0.00 0.00 0.00 5.84 +1.29 29 0 4,006 0
30DEC25 103.32 P 9.93 9.93 9.93 8.79 +1.39 25 10 361 0
30DEC25 106.66 P 13.55 13.55 13.55 12.11 +1.34 0 10 448 -10
30DEC25 109.99 P 0.00 0.00 0.00 15.44 +1.43 0 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 19.03 +1.71 60 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 22.23 +1.12 60 0 454 0
30DEC25 119.99 P 0.00 0.00 0.00 25.56 +1.57 67 0 160 0
30DEC25 123.32 P 0.00 0.00 0.00 28.89 +1.57 73 0 198 -5
30DEC25 126.65 P 0.00 0.00 0.00 32.22 +0.99 79 0 45 0
30DEC25 129.99 P 0.00 0.00 0.00 35.56 +1.57 84 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 38.89 +0.96 90 0 446 0
30DEC25 136.65 P 0.00 0.00 0.00 42.22 +1.57 95 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 45.56 +1.57 101 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 48.89 +0.95 106 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 52.21 +1.56 110 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 55.44 +1.12 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 58.88 +1.47 119 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 62.21 +0.95 123 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 65.54 +1.17 127 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 68.88 +1.56 131 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 72.21 +1.01 136 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 75.54 +1.56 140 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 78.96 +1.15 152 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 82.21 +1.56 147 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 85.54 +1.56 151 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 88.88 +1.56 155 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 92.21 +1.35 159 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 95.54 +1.56 162 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 98.87 +0.98 166 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 102.21 +1.56 169 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 105.54 +1.56 172 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.07 +0.01 31 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.11 +0.02 31 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.16 +0.03 31 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.33 +0.06 31 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.45 +0.07 31 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.62 +0.11 31 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.82 +0.13 31 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.06 +0.15 31 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.38 +0.21 31 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.74 +0.24 31 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.17 +0.29 31 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.67 +0.37 31 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.21 +0.49 31 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.82 +0.53 31 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.51 +0.67 31 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 5.27 +0.69 31 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.13 +0.74 31 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 7.07 +0.77 31 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 8.09 +0.88 31 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 9.19 +0.96 31 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 11.57 +1.09 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.81 +0.66 30 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.52 +1.60 30 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.77 +1.17 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.67 +1.18 33 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 25.71 +0.76 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.92 +0.70 33 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 32.22 +0.99 35 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 35.56 +1.35 38 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 38.89 +0.96 40 0 217 0
30MAR26 136.65 P 0.00 0.00 0.00 42.22 +1.30 43 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 45.56 +1.47 45 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.89 +0.95 47 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 52.21 +0.71 49 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 55.53 +1.21 50 0 0 -5
30MAR26 153.32 P 0.00 0.00 0.00 58.88 +0.96 53 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 62.21 +0.95 54 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 65.54 +0.96 56 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.88 +1.03 58 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 72.21 +1.01 60 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 75.54 +1.41 62 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.96 +1.15 66 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 82.21 +1.02 65 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.54 +1.56 67 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.88 +1.09 68 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.21 +0.80 70 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 95.58 +0.99 73 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.87 +0.98 73 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 102.21 +1.09 74 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 105.54 +1.08 76 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.00 +0.77 32 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 14.17 +0.52 32 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.56 +1.02 32 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.01 +0.96 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.62 +0.50 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.36 +0.50 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.17 +1.10 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.04 +0.89 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.99 +1.48 33 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.01 +1.02 33 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 39.06 +0.82 32 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.22 +0.87 32 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.56 +1.10 34 0 0 -4
29JUN26 143.32 P 0.00 0.00 0.00 48.89 +0.95 36 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.22 +0.72 37 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 55.55 +0.75 39 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 58.88 +0.96 40 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.21 +0.95 42 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 65.54 +0.96 44 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.88 +1.03 45 0 0 -2
29JUN26 166.65 P 0.00 0.00 0.00 72.21 +1.01 47 0 0 0
TOTAL PUT 20 19,243 -54
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$ 94.55
19DEC25 72.50 C 0.00 0.00 0.00 22.07 - 90 0 0 -
19DEC25 75.00 C 0.00 0.00 0.00 19.57 -1.46 74 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 17.07 -1.85 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 14.57 -1.83 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 12.07 -1.64 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 9.57 -1.43 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 7.08 -1.47 35 0 0 0
19DEC25 90.00 C 4.74 4.74 4.21 4.64 -1.60 34 184 66 +66
19DEC25 92.50 C 4.26 4.26 2.88 2.41 -1.37 31 31 137 -23
19DEC25 95.00 C 1.16 1.16 0.75 0.95 -0.90 33 150 452 +111
19DEC25 97.50 C 0.48 0.48 0.24 0.25 -0.41 33 100 211 +13
19DEC25 100.00 C 0.10 0.11 0.10 0.05 -0.13 35 18 695 -4
19DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 374 0
19DEC25 105.00 C 0.02 0.02 0.02 0.01 0.00 47 40 133 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 22.09 - 0 0 0 -
24DEC25 75.00 C 0.00 0.00 0.00 19.59 -1.47 0 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 17.10 -1.82 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 14.61 -1.79 40 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 12.11 -1.86 32 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 9.62 -1.45 30 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 7.16 -1.69 28 0 0 0
24DEC25 90.00 C 5.25 5.25 4.37 4.70 -1.62 22 186 33 +33
24DEC25 92.50 C 3.34 3.34 2.84 2.77 -1.29 26 43 22 +22
24DEC25 95.00 C 1.37 1.54 1.14 1.38 -0.96 27 260 83 +83
24DEC25 97.50 C 0.80 0.80 0.43 0.56 -0.49 28 38 83 +38
24DEC25 100.00 C 0.27 0.27 0.26 0.19 -0.23 28 3 294 +2
24DEC25 102.50 C 0.11 0.11 0.11 0.05 -0.09 28 2 68 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 25 0
24DEC25 107.50 C 0.02 0.02 0.02 0.01 0.00 34 60 60 +60
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.61 -1.46 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.11 -1.46 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.62 -1.45 89 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.12 -1.45 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.62 -1.46 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.13 -1.45 70 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.63 -1.45 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.05 -1.54 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.56 -1.53 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.09 -1.41 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.64 -1.42 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.14 -1.78 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.65 -1.75 29 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 12.15 -1.87 0 0 0 0
30DEC25 85.00 C 9.23 9.23 9.16 9.67 -1.53 24 60 182 +30
30DEC25 87.50 C 0.00 0.00 0.00 7.24 -1.61 24 0 205 0
30DEC25 90.00 C 5.52 5.52 4.62 4.93 -1.39 22 198 172 +90
30DEC25 92.50 C 3.53 3.53 2.77 3.14 -1.11 25 389 1,080 -93
30DEC25 95.00 C 1.91 1.91 1.46 1.57 -1.04 23 1,021 2,900 +379
30DEC25 97.50 C 1.32 1.32 0.68 0.75 -0.58 24 365 2,956 -19
30DEC25 100.00 C 0.55 0.62 0.32 0.29 -0.36 24 647 7,847 -97
30DEC25 102.50 C 0.28 0.28 0.18 0.09 -0.17 24 37 2,491 -21
30DEC25 105.00 C 0.16 0.16 0.11 0.03 -0.06 24 457 4,517 -252
30DEC25 107.50 C 0.09 0.11 0.09 0.01 -0.02 25 101 2,335 -10
30DEC25 110.00 C 0.09 0.11 0.07 0.01 0.00 29 87 13,507 +46
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,411 0
30DEC25 115.00 C 0.05 0.05 0.05 0.01 0.00 37 10 18,616 0
30DEC25 117.50 C 0.06 0.06 0.06 0.01 0.00 41 180 3,901 -55
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7,559 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,654 0
30DEC25 160.00 C 0.01 0.01 0.01 0.01 0.00 90 1 2,822 0
30DEC25 162.50 C 0.01 0.01 0.01 0.01 0.00 93 20 89 0
30DEC25 165.00 C 0.01 0.01 0.01 0.01 0.00 95 100 132 +57
30DEC25 167.50 C 0.01 0.01 0.01 0.01 0.00 97 120 133 +43
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 102 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 112 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 24.85 -1.42 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.39 -1.41 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.87 -1.58 29 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 17.39 -1.53 27 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 14.97 -1.91 27 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 12.63 -1.79 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.63 -1.41 30 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 8.23 -1.42 26 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 6.28 -1.32 25 0 208 0
29JAN26 92.50 C 5.17 5.17 4.98 4.75 -1.09 26 20 179 0
29JAN26 95.00 C 3.75 3.75 3.28 3.55 -0.79 27 206 892 +145
29JAN26 97.50 C 2.95 2.95 2.33 2.56 -0.55 27 331 1,613 +169
29JAN26 100.00 C 2.32 2.32 1.62 1.74 -0.48 27 341 4,794 +281
29JAN26 102.50 C 1.49 1.49 1.18 1.14 -0.35 27 173 1,827 +83
29JAN26 105.00 C 0.96 0.96 0.84 0.72 -0.24 27 147 2,313 -21
29JAN26 107.50 C 0.69 0.69 0.63 0.44 -0.16 27 220 409 +126
29JAN26 110.00 C 0.59 0.59 0.44 0.26 -0.10 27 508 3,307 +124
29JAN26 112.50 C 0.00 0.00 0.00 0.15 -0.06 27 0 468 0
29JAN26 115.00 C 0.27 0.32 0.27 0.09 -0.03 27 36 1,284 +21
29JAN26 117.50 C 0.23 0.25 0.23 0.05 -0.02 27 7 178 +7
29JAN26 120.00 C 0.21 0.21 0.20 0.03 -0.01 28 4 2,363 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 0.00 29 0 189 0
29JAN26 125.00 C 0.16 0.21 0.15 0.01 0.00 28 74 336 -46
29JAN26 127.50 C 0.14 0.14 0.14 0.01 0.00 30 190 590 +103
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,287 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 25.16 -1.38 37 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 22.73 -1.61 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.33 -1.12 34 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 17.77 -1.62 28 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 15.47 -1.86 28 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 13.28 -1.31 28 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 11.22 -1.37 28 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 9.32 -1.44 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.64 -1.25 28 0 46 0
26FEB26 92.50 C 0.00 0.00 0.00 5.95 -1.14 27 0 198 0
26FEB26 95.00 C 4.54 4.91 4.54 4.89 -0.71 28 90 612 0
26FEB26 97.50 C 3.89 3.91 3.62 3.78 -0.63 28 151 1,872 +122
26FEB26 100.00 C 3.05 3.08 2.80 2.92 -0.56 28 302 1,466 +239
26FEB26 102.50 C 2.51 2.51 2.22 2.18 -0.45 28 40 582 +30
26FEB26 105.00 C 1.74 1.74 1.74 1.60 -0.35 28 60 1,239 +60
26FEB26 107.50 C 1.37 1.37 1.29 1.15 -0.28 28 87 359 +52
26FEB26 110.00 C 1.04 1.07 1.04 0.81 -0.21 28 118 3,533 +22
26FEB26 112.50 C 0.00 0.00 0.00 0.57 -0.15 28 0 243 0
26FEB26 115.00 C 0.00 0.00 0.00 0.39 -0.11 28 0 422 0
26FEB26 117.50 C 0.60 0.60 0.60 0.26 -0.09 28 5 264 0
26FEB26 120.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 1,683 0
26FEB26 122.50 C 0.40 0.40 0.40 0.12 -0.04 28 2 308 0
26FEB26 125.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 154 0
26FEB26 132.50 C 0.21 0.24 0.21 0.02 -0.01 28 5 71 +2
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
26FEB26 137.50 C 0.19 0.20 0.19 0.01 0.00 29 11 11 +11
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 45.03 -1.66 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.57 -2.26 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.16 -1.45 48 0 212 0
30MAR26 57.50 C 0.00 0.00 0.00 37.65 -1.90 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.21 -2.00 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.85 -0.88 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.43 -2.14 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.02 -1.26 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.57 -1.38 36 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 23.21 -1.13 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.90 -1.80 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.41 -0.98 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.27 -1.57 30 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 14.25 -1.27 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.36 -1.40 30 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 10.61 -0.78 30 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 8.97 -0.81 30 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 7.46 -1.20 29 0 111 0
30MAR26 95.00 C 6.43 6.47 6.20 6.24 -1.05 30 642 705 +396
30MAR26 97.50 C 5.52 5.52 5.35 5.18 -0.88 30 120 2,357 +75
30MAR26 100.00 C 4.58 4.58 4.49 4.40 -0.66 31 39 2,879 +21
30MAR26 102.50 C 4.05 4.05 3.84 3.56 -0.63 31 42 450 +42
30MAR26 105.00 C 3.15 3.15 3.05 2.86 -0.54 31 14 6,678 -4
30MAR26 107.50 C 0.00 0.00 0.00 2.27 -0.47 30 0 2,232 0
30MAR26 110.00 C 0.00 0.00 0.00 1.79 -0.40 30 0 2,929 0
30MAR26 112.50 C 1.80 1.80 1.80 1.40 -0.33 30 3 275 -3
30MAR26 115.00 C 0.00 0.00 0.00 1.09 -0.27 30 0 1,809 0
30MAR26 117.50 C 0.00 0.00 0.00 0.84 -0.22 30 0 834 0
30MAR26 120.00 C 1.15 1.15 1.09 0.64 -0.18 30 299 9,343 +299
30MAR26 122.50 C 0.00 0.00 0.00 0.49 -0.14 30 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 0.37 -0.11 30 0 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 0.28 -0.09 30 0 3,122 0
30MAR26 130.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 8,041 0
30MAR26 132.50 C 0.00 0.00 0.00 0.15 -0.06 30 0 2,414 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 157 0
30MAR26 170.00 C 0.18 0.18 0.18 0.01 0.00 36 30 405 +30
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.51 -1.51 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.11 -1.72 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.71 -0.90 44 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 38.35 -1.20 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.98 -1.46 42 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.63 -1.39 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.37 -1.84 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.09 -0.91 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.80 -1.69 37 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 24.69 -0.53 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.52 -0.72 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.56 -1.37 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.60 -1.32 35 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.45 -1.45 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.76 -1.42 33 0 12 0
29JUN26 87.50 C 13.61 13.61 13.09 13.22 -1.34 33 2 36 +2
29JUN26 90.00 C 0.00 0.00 0.00 11.78 -0.45 33 0 30 0
29JUN26 92.50 C 10.85 10.85 10.85 10.52 -0.91 33 30 166 -30
29JUN26 95.00 C 0.00 0.00 0.00 9.30 -0.83 33 0 484 0
29JUN26 97.50 C 8.17 8.17 8.17 8.13 -0.82 33 30 965 +26
29JUN26 100.00 C 7.45 7.45 7.30 7.16 -0.73 33 56 3,997 +22
29JUN26 102.50 C 0.00 0.00 0.00 6.34 -0.60 33 0 209 0
29JUN26 105.00 C 5.80 5.80 5.65 5.58 -0.52 33 21 575 -19
29JUN26 107.50 C 0.00 0.00 0.00 4.87 -0.45 33 0 610 0
29JUN26 110.00 C 0.00 0.00 0.00 4.25 -0.36 33 2 2,857 0
29JUN26 112.50 C 3.87 3.87 3.87 3.65 -0.36 33 1 652 0
29JUN26 115.00 C 3.42 3.42 3.42 3.17 -0.27 33 1 845 -1
29JUN26 117.50 C 2.95 2.95 2.95 2.72 -0.26 33 1 568 0
29JUN26 120.00 C 0.00 0.00 0.00 2.34 -0.19 33 0 1,318 0
29JUN26 122.50 C 2.52 2.52 2.52 2.00 -0.20 33 6 69 0
29JUN26 125.00 C 2.20 2.20 2.20 1.70 -0.16 33 2 891 +2
29JUN26 127.50 C 0.00 0.00 0.00 1.46 -0.14 33 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.23 -0.13 33 0 708 0
29JUN26 132.50 C 0.00 0.00 0.00 1.06 -0.08 33 0 240 0
29JUN26 135.00 C 1.38 1.38 1.38 0.90 -0.08 33 1 226 0
29JUN26 137.50 C 1.35 1.35 1.35 0.75 -0.08 33 26 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.64 -0.06 33 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.54 -0.05 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.39 -0.03 33 0 130 0
29JUN26 150.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 0.00 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 0.00 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 0.00 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 0.00 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 0.00 32 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 45.55 -2.41 42 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 43.17 -1.66 41 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 40.83 -1.39 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.51 -1.38 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.23 -1.56 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 34.00 -1.32 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.82 -1.39 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.60 -1.34 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.64 -1.27 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.64 -0.91 36 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 23.73 -0.91 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.86 -0.75 36 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.11 -1.05 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 17.96 -0.98 33 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.48 -1.29 33 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.02 -0.93 33 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.07 -1.07 34 0 1,280 0
29SEP26 92.50 C 13.04 13.07 12.97 12.84 -0.78 34 120 250 +30
29SEP26 95.00 C 11.68 11.68 11.68 11.68 -0.79 34 30 880 +30
29SEP26 97.50 C 0.00 0.00 0.00 10.31 -1.04 33 0 1,513 0
29SEP26 100.00 C 9.81 9.81 9.81 9.58 -0.76 34 1 547 0
29SEP26 102.50 C 0.00 0.00 0.00 8.67 -0.74 34 0 713 0
29SEP26 105.00 C 8.21 8.21 8.21 7.77 -0.77 34 30 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 7.05 -0.65 34 0 444 0
29SEP26 110.00 C 6.73 6.73 6.73 6.34 -0.64 34 30 1,193 0
29SEP26 112.50 C 0.00 0.00 0.00 5.68 -0.59 34 0 199 0
29SEP26 115.00 C 5.45 5.45 5.45 5.13 -0.53 34 1 1,580 +1
29SEP26 117.50 C 0.00 0.00 0.00 4.57 -0.53 34 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 4.10 -0.44 34 0 316 0
29SEP26 122.50 C 0.00 0.00 0.00 3.68 -0.43 34 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.26 -0.43 34 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 2.93 -0.34 34 0 1,005 0
29SEP26 130.00 C 0.00 0.00 0.00 2.62 -0.33 34 0 71 0
29SEP26 132.50 C 0.00 0.00 0.00 2.32 -0.32 34 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.07 -0.27 34 0 893 0
29SEP26 137.50 C 0.00 0.00 0.00 1.85 -0.25 33 0 1,703 0
30DEC26 50.00 C 0.00 0.00 0.00 45.97 -1.99 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.70 -1.35 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.47 -1.29 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.27 -1.21 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.11 -1.61 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.01 -1.36 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.96 -1.27 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.96 -0.35 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.02 -0.59 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.15 -1.23 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.35 -0.33 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.62 -1.05 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.97 -0.91 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 20.40 -0.96 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.92 -1.12 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.43 -0.95 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.26 -0.55 35 0 0 0
30DEC26 92.50 C 14.89 14.89 14.89 15.00 -0.82 35 30 30 +30
30DEC26 95.00 C 14.10 14.10 13.78 13.79 -0.85 35 369 371 +369
30DEC26 97.50 C 12.91 12.95 12.58 12.73 -0.81 35 141 142 +107
30DEC26 100.00 C 11.60 11.60 11.60 11.66 -0.87 34 20 65 0
30DEC26 102.50 C 0.00 0.00 0.00 10.76 -0.82 34 0 20 0
30DEC26 105.00 C 10.34 10.34 10.34 9.94 -0.77 34 30 30 +30
30DEC26 107.50 C 9.33 9.33 9.33 9.18 -0.70 35 30 30 +30
30DEC26 110.00 C 8.87 8.87 8.87 8.49 -0.60 35 30 31 +30
30DEC26 112.50 C 0.00 0.00 0.00 7.86 -0.53 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.21 -0.48 35 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 6.66 -0.38 35 0 90 0
30DEC26 120.00 C 6.20 6.20 6.20 6.12 -0.38 35 1 69 +1
30DEC26 122.50 C 6.10 6.10 6.10 5.58 -0.38 35 8 101 +8
TOTAL CALL 10,275 271,921 +3,553
19DEC25 72.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 87.50 P 0.04 0.04 0.04 0.01 0.00 36 10 12 +10
19DEC25 90.00 P 0.09 0.15 0.09 0.07 +0.04 34 63 130 +3
19DEC25 92.50 P 0.32 0.60 0.32 0.42 +0.21 34 92 261 +3
19DEC25 95.00 P 0.88 1.80 0.88 1.45 +0.63 35 116 434 -15
19DEC25 97.50 P 2.94 3.80 1.91 3.28 +1.11 38 108 735 +35
19DEC25 100.00 P 4.34 5.98 4.34 5.48 +1.27 34 52 60 +28
19DEC25 102.50 P 0.00 0.00 0.00 8.09 +1.56 59 0 274 0
19DEC25 105.00 P 0.00 0.00 0.00 10.73 +1.46 84 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 13.22 +1.37 97 0 1 0
19DEC25 110.00 P 0.00 0.00 0.00 15.72 +1.72 110 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 18.22 +1.63 122 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 20.72 +1.26 134 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 23.22 +1.63 145 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 25.72 +1.50 156 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 28.22 +0.92 167 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
24DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
24DEC25 87.50 P 0.17 0.18 0.17 0.05 +0.02 28 11 8 +8
24DEC25 90.00 P 0.27 0.36 0.27 0.24 +0.11 29 52 51 +32
24DEC25 92.50 P 0.80 0.85 0.74 0.77 +0.31 29 58 38 +4
24DEC25 95.00 P 1.53 2.01 1.53 1.87 +0.71 29 62 294 +23
24DEC25 97.50 P 2.69 3.69 2.69 3.57 +1.13 30 57 60 +46
24DEC25 100.00 P 0.00 0.00 0.00 5.59 +1.27 28 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 8.09 +1.34 37 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 10.73 +1.46 52 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 13.22 +1.37 61 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 15.72 +1.72 68 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 18.22 +1.59 76 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 20.72 +1.26 84 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 23.22 +1.60 91 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 25.72 +1.48 97 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 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 63 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 394 0
30DEC25 75.00 P 0.04 0.04 0.04 0.01 0.00 45 136 763 0
30DEC25 77.50 P 0.08 0.08 0.08 0.01 0.00 39 90 328 -90
30DEC25 80.00 P 0.10 0.11 0.10 0.01 0.00 33 50 3,783 0
30DEC25 82.50 P 0.13 0.13 0.13 0.01 0.00 28 60 3,477 +60
30DEC25 85.00 P 0.14 0.17 0.14 0.02 0.00 24 27 6,725 +25
30DEC25 87.50 P 0.23 0.28 0.23 0.09 +0.02 24 142 7,382 +18
30DEC25 90.00 P 0.35 0.57 0.35 0.33 +0.10 24 1,083 8,771 -325
30DEC25 92.50 P 0.72 1.20 0.72 0.92 +0.26 24 1,172 4,501 +621
30DEC25 95.00 P 1.50 2.34 1.48 2.03 +0.63 24 377 6,176 +34
30DEC25 97.50 P 3.20 4.15 3.18 3.69 +1.01 25 461 5,607 +166
30DEC25 100.00 P 5.22 6.36 5.22 5.69 +1.13 25 213 15,629 -160
30DEC25 102.50 P 8.28 8.28 8.28 8.09 +1.34 29 30 5,287 -30
30DEC25 105.00 P 0.00 0.00 0.00 10.73 +1.46 40 0 8,382 0
30DEC25 107.50 P 0.00 0.00 0.00 13.22 +1.37 47 0 3,535 0
30DEC25 110.00 P 16.09 16.09 15.45 15.91 +1.73 59 238 9,041 -2,682
30DEC25 112.50 P 16.99 18.49 16.99 18.22 +1.59 59 35 1,567 +5
30DEC25 115.00 P 20.83 20.95 20.50 20.72 +1.26 64 60 8,344 0
30DEC25 117.50 P 0.00 0.00 0.00 23.22 +1.60 70 0 737 0
30DEC25 120.00 P 25.11 25.17 25.11 25.72 +1.00 75 60 5,774 -60
30DEC25 122.50 P 27.52 28.17 27.52 28.22 +0.92 80 67 417 +65
30DEC25 125.00 P 30.01 30.46 30.01 30.45 +1.18 0 37 541 +37
30DEC25 127.50 P 0.00 0.00 0.00 33.07 +1.57 80 0 0 0
30DEC25 130.00 P 35.23 35.71 35.22 35.57 +1.57 85 119 260 0
30DEC25 132.50 P 37.97 37.97 37.97 37.97 +1.47 77 31 216 +31
30DEC25 135.00 P 0.00 0.00 0.00 40.65 +1.65 99 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 43.15 +1.65 103 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 45.57 +1.54 101 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.15 +1.65 111 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 50.56 +1.56 107 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 53.06 +0.60 111 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 55.56 +1.56 114 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 58.06 +1.44 118 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 60.56 +0.90 121 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.06 +1.10 124 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 65.56 +1.56 127 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 68.06 +1.44 130 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 70.56 +1.56 134 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 73.06 +1.56 137 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 75.56 +1.44 140 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 78.06 +1.44 143 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 80.56 +1.44 145 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 83.06 +1.44 148 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 85.45 +1.39 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 88.06 +1.44 154 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 90.56 +1.44 157 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 282 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 590 0
29JAN26 80.00 P 0.25 0.30 0.25 0.12 +0.04 27 128 685 +23
29JAN26 82.50 P 0.00 0.00 0.00 0.27 +0.09 27 0 1,178 0
29JAN26 85.00 P 0.60 0.70 0.60 0.54 +0.16 27 72 1,788 +67
29JAN26 87.50 P 0.82 1.14 0.82 0.97 +0.26 27 110 1,624 +97
29JAN26 90.00 P 1.48 1.82 1.48 1.65 +0.40 27 503 9,123 +454
29JAN26 92.50 P 2.32 2.72 2.32 2.50 +0.54 27 421 3,463 +205
29JAN26 95.00 P 3.09 4.00 2.91 3.67 +0.74 27 286 7,115 -43
29JAN26 97.50 P 4.67 5.50 4.67 5.28 +1.03 28 115 4,006 +15
29JAN26 100.00 P 6.85 6.85 6.85 7.03 +1.15 29 2 2,585 +2
29JAN26 102.50 P 9.00 9.10 9.00 9.02 +1.32 30 26 1,664 +5
29JAN26 105.00 P 0.00 0.00 0.00 11.21 +1.36 31 0 1,255 0
29JAN26 107.50 P 0.00 0.00 0.00 13.22 +1.21 28 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 15.91 +1.36 36 0 466 0
29JAN26 112.50 P 0.00 0.00 0.00 18.22 +1.52 36 0 17 0
29JAN26 115.00 P 0.00 0.00 0.00 20.72 +1.26 39 0 111 0
29JAN26 117.50 P 0.00 0.00 0.00 23.22 +1.07 42 0 503 0
29JAN26 120.00 P 25.68 25.72 25.68 25.72 +1.00 45 2 54 +2
29JAN26 122.50 P 0.00 0.00 0.00 28.22 +0.92 48 0 90 0
29JAN26 125.00 P 0.00 0.00 0.00 30.57 +1.30 47 0 307 0
29JAN26 127.50 P 32.25 32.25 32.25 33.07 +1.57 50 2 3 +2
29JAN26 130.00 P 0.00 0.00 0.00 35.57 +1.45 52 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 38.07 +1.45 55 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 40.65 +1.53 60 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 43.15 +1.53 62 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 45.57 +1.45 62 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 48.15 +1.53 67 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 50.56 +1.44 66 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 53.06 +0.60 68 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 55.56 +1.56 70 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 199 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 429 0
26FEB26 77.50 P 0.46 0.46 0.46 0.24 +0.06 28 50 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.44 +0.11 28 0 623 0
26FEB26 82.50 P 0.95 0.95 0.89 0.74 +0.18 28 90 948 +60
26FEB26 85.00 P 1.16 1.30 1.16 1.18 +0.25 28 39 1,670 +3
26FEB26 87.50 P 1.62 1.85 1.62 1.79 +0.34 28 58 1,599 +14
26FEB26 90.00 P 2.53 2.72 2.53 2.58 +0.50 28 126 2,753 +64
26FEB26 92.50 P 3.30 3.72 3.30 3.45 +0.55 27 956 5,554 +802
26FEB26 95.00 P 4.76 5.05 4.65 4.65 +0.70 27 108 3,445 +21
26FEB26 97.50 P 6.19 6.38 6.19 6.23 +0.92 28 102 2,216 -40
26FEB26 100.00 P 8.18 8.18 7.92 7.96 +1.09 29 4 575 +2
26FEB26 102.50 P 0.00 0.00 0.00 9.55 +0.92 28 0 433 0
26FEB26 105.00 P 0.00 0.00 0.00 11.50 +0.91 28 0 180 0
26FEB26 107.50 P 0.00 0.00 0.00 13.60 +0.99 28 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 16.29 +1.74 33 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 18.22 +1.21 29 0 41 0
26FEB26 115.00 P 0.00 0.00 0.00 20.72 +1.26 32 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 23.22 +1.04 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.72 +1.00 37 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 28.22 +0.92 40 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 30.63 +1.32 40 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 33.07 +1.41 41 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 35.57 +1.45 43 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 38.07 +1.45 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 40.65 +1.53 49 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.15 +1.53 51 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 45.57 +1.45 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.15 +1.53 55 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 50.56 +1.44 54 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 53.06 +0.60 56 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 55.56 +1.44 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 57.50 P 0.18 0.18 0.18 0.01 0.00 33 4 15 +4
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 30 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 30 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.26 +0.04 30 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.43 +0.06 30 0 196 0
30MAR26 77.50 P 0.94 0.94 0.93 0.68 +0.09 30 31 444 0
30MAR26 80.00 P 1.34 1.34 1.26 1.04 +0.14 30 31 7,347 +31
30MAR26 82.50 P 1.60 1.80 1.60 1.51 +0.19 30 34 607 +30
30MAR26 85.00 P 2.30 2.30 2.30 2.13 +0.26 30 1 1,351 +1
30MAR26 87.50 P 3.00 3.11 3.00 2.90 +0.36 31 4 2,096 -2
30MAR26 90.00 P 3.60 4.00 3.60 3.77 +0.48 30 639 11,079 +31
30MAR26 92.50 P 5.00 5.00 4.90 4.84 +0.62 30 33 6,508 +3
30MAR26 95.00 P 5.86 6.15 5.86 6.09 +0.72 30 202 19,577 +71
30MAR26 97.50 P 7.48 7.48 7.48 7.60 +0.92 31 30 3,250 0
30MAR26 100.00 P 9.16 9.50 8.99 9.19 +0.99 31 119 12,469 +95
30MAR26 102.50 P 0.00 0.00 0.00 10.96 +1.08 32 0 843 0
30MAR26 105.00 P 0.00 0.00 0.00 12.48 +0.80 30 0 6,798 0
30MAR26 107.50 P 0.00 0.00 0.00 14.42 +0.82 30 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 16.99 +1.21 34 0 9,292 0
30MAR26 112.50 P 0.00 0.00 0.00 18.83 +1.82 32 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 21.51 +1.65 36 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 23.27 +1.09 31 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 25.72 +0.77 33 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 28.22 +0.92 35 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 30.78 +0.88 38 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 33.07 +1.41 36 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 35.57 +1.45 38 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 38.07 +1.00 40 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 40.65 +1.53 43 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 43.15 +1.22 45 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 45.57 +1.45 45 0 510 -30
30MAR26 142.50 P 0.00 0.00 0.00 48.15 +1.53 48 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 50.56 +1.44 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.06 +0.60 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 55.56 +1.08 51 0 0 -4
30MAR26 152.50 P 0.00 0.00 0.00 58.06 +1.34 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.56 +0.66 54 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.06 +0.82 55 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.56 +0.79 56 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.06 +1.19 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.56 +1.44 59 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.06 +1.49 60 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 75.56 +0.67 62 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.06 +1.44 63 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 80.56 +1.16 64 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.06 +0.95 66 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 85.56 +0.74 67 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.06 +1.44 68 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.56 +1.44 69 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 0.04 +0.01 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29JUN26 60.00 P 0.64 0.64 0.64 0.21 +0.05 33 30 152 +30
29JUN26 62.50 P 0.00 0.00 0.00 0.33 +0.07 33 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 +0.10 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.72 +0.14 33 0 94 0
29JUN26 70.00 P 1.31 1.38 1.31 1.00 +0.16 33 60 431 -60
29JUN26 72.50 P 1.61 1.61 1.61 1.37 +0.21 33 30 328 +30
29JUN26 75.00 P 1.83 2.15 1.83 1.84 +0.28 33 61 668 -30
29JUN26 77.50 P 2.65 2.65 2.65 2.39 +0.33 33 10 371 +10
29JUN26 80.00 P 2.90 3.11 2.90 3.05 +0.38 33 103 430 +25
29JUN26 82.50 P 3.59 3.65 3.59 3.83 +0.47 33 36 604 +11
29JUN26 85.00 P 4.47 4.58 4.47 4.62 +0.51 33 32 4,022 -2
29JUN26 87.50 P 0.00 0.00 0.00 5.59 +0.61 33 0 551 0
29JUN26 90.00 P 6.33 6.49 6.33 6.46 +0.52 32 61 9,044 +61
29JUN26 92.50 P 7.88 7.88 7.88 7.79 +0.76 32 2 596 0
29JUN26 95.00 P 0.00 0.00 0.00 9.07 +0.83 32 0 1,985 0
29JUN26 97.50 P 0.00 0.00 0.00 10.57 +0.98 33 0 1,172 0
29JUN26 100.00 P 0.00 0.00 0.00 11.99 +0.90 32 0 11,570 0
29JUN26 102.50 P 0.00 0.00 0.00 14.09 +1.72 34 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 15.42 +1.46 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 17.18 +0.56 33 0 688 0
29JUN26 110.00 P 18.70 18.81 18.70 19.19 +0.72 33 90 614 -18
29JUN26 112.50 P 0.00 0.00 0.00 21.21 +0.87 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.98 +1.45 32 0 466 0
29JUN26 117.50 P 25.77 25.77 25.77 25.04 +1.56 33 1 472 -1
29JUN26 120.00 P 0.00 0.00 0.00 27.16 +2.06 33 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 29.31 +1.04 33 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 31.52 +0.47 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.77 +0.39 33 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.02 +1.35 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.38 +0.59 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.65 +0.32 32 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 43.15 +1.22 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.57 +1.45 34 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 48.15 +1.47 36 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 50.56 +1.44 36 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 53.07 +0.61 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 55.57 +1.09 39 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 58.10 +1.38 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.56 +0.66 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.06 +0.82 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.56 +0.79 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.06 +1.19 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.56 +0.93 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.06 +1.29 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.56 +0.67 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.06 +1.29 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.56 +1.16 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.06 +0.95 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.56 +0.74 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.06 +1.44 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.56 +1.44 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 2 0
29SEP26 60.00 P 1.04 1.04 1.04 0.57 +0.03 33 3 11 +2
29SEP26 62.50 P 0.00 0.00 0.00 0.82 +0.07 33 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 +0.08 33 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.48 +0.11 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.92 +0.17 34 0 73 0
29SEP26 72.50 P 2.45 2.67 2.45 2.43 +0.17 34 34 155 +34
29SEP26 75.00 P 0.00 0.00 0.00 3.05 +0.23 34 0 1,469 0
29SEP26 77.50 P 3.85 3.85 3.85 3.72 +0.23 34 30 189 +30
29SEP26 80.00 P 0.00 0.00 0.00 4.55 +0.40 34 0 142 0
29SEP26 82.50 P 0.00 0.00 0.00 5.40 +0.51 34 0 707 0
29SEP26 85.00 P 6.38 6.45 6.38 6.36 +0.60 34 2 3,217 +2
29SEP26 87.50 P 7.24 7.54 7.24 7.27 +0.56 33 60 2,185 0
29SEP26 90.00 P 7.98 8.30 7.98 8.46 +0.71 33 121 1,204 +1
29SEP26 92.50 P 0.00 0.00 0.00 9.70 +0.78 33 0 520 0
29SEP26 95.00 P 0.00 0.00 0.00 10.98 +0.81 33 0 6,818 0
29SEP26 97.50 P 12.45 12.45 12.45 12.39 +0.78 33 1 2,123 +1
29SEP26 100.00 P 0.00 0.00 0.00 13.88 +0.88 33 0 2,577 0
29SEP26 102.50 P 0.00 0.00 0.00 15.49 +0.87 33 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 17.17 +0.70 33 0 372 0
29SEP26 107.50 P 0.00 0.00 0.00 18.94 +1.06 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 20.78 +1.53 33 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 22.65 +1.22 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.61 +1.68 34 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 26.62 +1.79 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 28.66 +1.07 34 0 56 0
29SEP26 122.50 P 30.62 30.62 30.62 30.73 +1.20 34 30 30 +30
29SEP26 125.00 P 0.00 0.00 0.00 32.82 +1.56 34 0 80 0
29SEP26 127.50 P 0.00 0.00 0.00 34.98 +1.36 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.15 +1.47 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 39.39 +0.61 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.62 +0.71 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.84 +1.03 34 0 389 0
30DEC26 50.00 P 0.81 0.81 0.81 0.30 +0.05 34 1 3 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 +0.08 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.84 +0.11 34 0 0 0
30DEC26 60.00 P 1.55 1.55 1.55 1.13 +0.13 34 1 1 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.48 +0.18 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.87 +0.19 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.37 +0.25 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.90 +0.26 35 0 0 0
30DEC26 72.50 P 3.50 3.81 3.50 3.57 +0.33 35 35 34 +34
30DEC26 75.00 P 0.00 0.00 0.00 4.26 +0.36 35 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 5.07 +0.53 35 0 6 0
30DEC26 80.00 P 5.90 5.91 5.90 5.78 +0.48 34 33 97 +31
30DEC26 82.50 P 0.00 0.00 0.00 6.71 +0.57 34 0 60 0
30DEC26 85.00 P 7.50 7.67 7.50 7.72 +0.66 34 6 114 +4
30DEC26 87.50 P 8.83 8.83 8.83 8.93 +0.86 34 2 66 +2
30DEC26 90.00 P 9.66 9.82 9.66 9.92 +0.75 34 4 87 +4
30DEC26 92.50 P 11.29 11.29 11.11 11.27 +0.90 34 80 83 +80
30DEC26 95.00 P 12.28 12.64 12.28 12.59 +0.94 34 224 256 +224
30DEC26 97.50 P 14.00 14.00 14.00 13.99 +0.97 34 1 53 +1
30DEC26 100.00 P 15.21 15.21 15.21 15.36 +0.87 34 40 71 +40
30DEC26 102.50 P 0.00 0.00 0.00 16.93 +0.71 33 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 18.59 +0.66 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.32 +1.08 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.12 +0.73 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 23.95 +0.74 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.67 +1.95 36 0 84 0
30DEC26 117.50 P 27.98 27.98 27.98 28.67 +1.88 37 30 90 +30
30DEC26 120.00 P 29.57 29.57 29.57 30.69 +1.71 37 30 93 +30
30DEC26 122.50 P 30.94 30.94 30.94 32.73 +2.13 37 30 180 +30
TOTAL PUT 10,811 333,543 +545
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$ 32.88
30DEC25 20.00 C 0.00 0.00 0.00 13.24 -0.48 182 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.91 -0.81 84 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.03 -0.70 122 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.21 -0.52 136 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.18 -0.55 119 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.15 -0.58 104 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.04 -0.70 79 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.04 -0.70 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.92 -0.76 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.90 -0.78 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.91 -0.80 0 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 2.04 -0.74 28 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 1.28 -0.68 28 0 148 0
30DEC25 33.00 C 0.00 0.00 0.00 0.74 -0.51 30 0 38 0
30DEC25 34.00 C 0.37 0.41 0.37 0.36 -0.38 30 55 281 +8
30DEC25 35.00 C 0.22 0.22 0.16 0.16 -0.22 30 43 404 -22
30DEC25 36.00 C 0.08 0.09 0.08 0.06 -0.12 30 26 390 0
30DEC25 37.00 C 0.04 0.04 0.04 0.02 -0.06 30 3 355 -1
30DEC25 38.00 C 0.04 0.04 0.04 0.01 -0.02 32 4 264 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 158 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 163 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.21 -0.59 73 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.18 -0.64 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.23 -0.60 60 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.04 -0.81 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.04 -0.85 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.13 -0.72 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.12 -0.83 28 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.34 -0.76 30 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.69 -0.63 33 0 0 0
29JAN26 32.00 C 2.08 2.08 2.05 2.06 -0.60 33 14 31 +9
29JAN26 33.00 C 1.53 1.56 1.50 1.56 -0.50 34 6 27 +6
29JAN26 34.00 C 1.19 1.20 1.11 1.18 -0.37 35 13 66 +2
29JAN26 35.00 C 0.89 0.89 0.81 0.83 -0.33 34 9 172 0
29JAN26 36.00 C 0.63 0.63 0.56 0.58 -0.21 34 17 79 0
29JAN26 37.00 C 0.45 0.45 0.43 0.39 -0.19 34 19 79 +3
29JAN26 38.00 C 0.31 0.32 0.29 0.25 -0.15 34 14 166 -5
29JAN26 39.00 C 0.24 0.24 0.20 0.16 -0.11 34 38 74 +18
29JAN26 40.00 C 0.16 0.16 0.16 0.10 -0.07 34 1 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 456 0
29JAN26 43.00 C 0.09 0.09 0.09 0.03 -0.02 36 2 66 -2
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.21 -0.69 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.18 -0.74 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.23 -0.74 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.24 -0.77 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.10 -0.99 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.51 -0.60 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.61 -0.66 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.88 -0.62 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.21 -0.58 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.62 -0.59 35 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.20 -0.44 37 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.76 -0.33 37 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.34 -0.39 36 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.09 -0.28 37 0 111 0
26FEB26 37.00 C 0.95 0.95 0.88 0.85 -0.22 37 67 336 +65
26FEB26 38.00 C 0.00 0.00 0.00 0.65 -0.17 37 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 0.49 -0.14 37 0 116 0
26FEB26 40.00 C 0.45 0.45 0.45 0.36 -0.11 36 1 86 +1
26FEB26 41.00 C 0.37 0.37 0.37 0.27 -0.08 36 1 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
26FEB26 46.00 C 0.11 0.11 0.11 0.05 -0.02 36 30 30 +30
30MAR26 20.00 C 0.00 0.00 0.00 13.24 -0.70 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.21 -0.76 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.24 -0.76 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.32 -0.72 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.53 -0.57 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.47 -0.71 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.59 -0.69 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.79 -0.62 42 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.75 -0.85 36 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.02 -0.76 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.39 -0.68 37 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.85 -0.57 38 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.31 -0.55 39 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 2.81 -0.53 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.40 -0.43 39 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.05 -0.38 39 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.73 -0.35 40 0 50 0
30MAR26 37.00 C 1.52 1.53 1.52 1.43 -0.32 39 60 65 +60
30MAR26 38.00 C 0.00 0.00 0.00 1.18 -0.28 39 0 55 0
30MAR26 39.00 C 1.07 1.12 1.07 0.97 -0.24 39 110 189 +109
30MAR26 40.00 C 0.00 0.00 0.00 0.79 -0.21 39 0 293 0
30MAR26 41.00 C 0.79 0.79 0.77 0.64 -0.18 39 2 75 0
30MAR26 42.00 C 0.70 0.70 0.70 0.52 -0.14 39 1 830 -1
30MAR26 43.00 C 0.58 0.58 0.55 0.42 -0.11 39 3 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.34 -0.09 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 -0.08 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 12.52 -0.75 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.63 -0.73 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.73 -0.75 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.77 -0.85 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.17 -0.63 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.37 -0.64 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.37 -0.87 40 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.95 -0.60 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.16 -0.72 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.49 -0.74 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.12 -0.52 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.47 -0.65 41 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.17 -0.54 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 3.69 -0.61 43 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.42 -0.33 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.97 -0.41 43 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 2.74 -0.29 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.46 -0.33 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.17 -0.34 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.94 -0.28 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.72 -0.28 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.52 -0.20 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.36 -0.17 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.19 -0.18 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.06 -0.15 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.91 -0.17 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.79 -0.17 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 -0.13 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.64 -0.13 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.54 -0.13 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 -0.08 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.06 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 -0.06 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.04 -0.72 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.27 -0.71 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.67 -0.56 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.00 -0.52 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.21 -0.63 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.57 -0.63 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.07 -0.54 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.33 -0.72 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.07 -0.45 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.43 -0.61 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.05 -0.54 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.72 -0.44 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.33 -0.29 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.98 -0.26 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.65 -0.26 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.34 -0.25 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.07 -0.22 44 0 0 0
29SEP26 40.00 C 3.06 3.06 3.06 2.81 -0.30 44 2 1 -1
29SEP26 41.00 C 0.00 0.00 0.00 2.56 -0.30 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.36 -0.26 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 -0.19 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.95 -0.19 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.75 -0.20 43 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.60 -0.20 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.45 -0.20 43 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.32 -0.18 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.15 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.11 -0.16 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 -0.09 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 -0.11 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 -0.08 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 10.76 -0.71 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.06 -0.72 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.40 -0.72 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.75 -0.75 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.17 -0.74 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.67 -0.68 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.16 -0.67 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.76 -0.57 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.30 -0.57 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.88 -0.55 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.52 -0.50 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.13 -0.52 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.79 -0.46 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.46 -0.46 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.14 -0.45 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.85 -0.42 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.59 -0.39 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.33 -0.40 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.08 -0.29 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.88 -0.24 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.60 -0.32 43 0 0 0
TOTAL CALL 541 13,988 +279
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 187 0
30DEC25 30.00 P 0.07 0.07 0.07 0.05 +0.02 30 18 502 +18
30DEC25 31.00 P 0.15 0.22 0.15 0.16 +0.06 30 16 652 -1
30DEC25 32.00 P 0.45 0.48 0.44 0.39 +0.13 30 13 544 0
30DEC25 33.00 P 0.86 0.95 0.85 0.83 +0.29 30 13 1,734 -2
30DEC25 34.00 P 1.46 1.60 1.46 1.46 +0.46 30 7 786 +3
30DEC25 35.00 P 0.00 0.00 0.00 2.31 +0.65 34 0 475 0
30DEC25 36.00 P 0.00 0.00 0.00 3.20 +0.70 35 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 4.25 +0.85 47 0 189 0
30DEC25 38.00 P 5.34 5.34 5.34 5.27 +0.90 56 5 235 -5
30DEC25 39.00 P 0.00 0.00 0.00 6.30 +0.94 66 0 63 -38
30DEC25 40.00 P 8.05 8.05 8.05 7.17 +0.81 58 3 46 -26
30DEC25 41.00 P 0.00 0.00 0.00 8.34 +0.98 84 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 9.21 +0.85 76 0 46 0
30DEC25 43.00 P 0.00 0.00 0.00 10.16 +0.80 73 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 11.41 +1.05 109 0 0 0
30DEC25 45.00 P 12.30 12.30 12.30 12.48 +1.12 121 2 0 -7
30DEC25 46.00 P 0.00 0.00 0.00 13.23 +0.87 101 0 0 -10
30DEC25 47.00 P 14.30 14.30 14.30 14.38 +1.02 123 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.41 +1.05 132 0 0 0
30DEC25 49.00 P 16.25 16.25 16.25 16.16 +0.80 102 2 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.17 +0.81 108 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.67 +0.81 119 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.12 +0.76 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.62 +0.76 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.43 +1.07 189 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.62 +0.76 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.12 +0.76 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.62 +0.76 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.12 +0.76 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.62 +0.76 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 42.12 +0.76 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.62 +0.76 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 47.12 +0.76 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.94 +1.08 262 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 0.00 34 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 67 0
29JAN26 29.00 P 0.31 0.32 0.31 0.27 +0.07 34 100 51 +2
29JAN26 30.00 P 0.47 0.50 0.47 0.45 +0.12 34 36 114 +36
29JAN26 31.00 P 0.75 0.80 0.75 0.71 +0.13 33 10 349 +8
29JAN26 32.00 P 1.00 1.20 1.00 1.12 +0.26 34 22 378 +22
29JAN26 33.00 P 1.36 1.65 1.36 1.58 +0.34 34 13 306 +8
29JAN26 34.00 P 2.20 2.25 2.20 2.17 +0.41 34 2 26 -1
29JAN26 35.00 P 0.00 0.00 0.00 2.89 +0.52 36 0 12 0
29JAN26 36.00 P 0.00 0.00 0.00 3.68 +0.63 37 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 4.26 +0.45 29 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 5.43 +0.79 40 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 6.38 +0.86 43 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 7.17 +0.73 36 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 8.34 +0.96 50 0 75 0
29JAN26 42.00 P 8.80 8.80 8.80 9.21 +0.84 46 7 65 +7
29JAN26 43.00 P 0.00 0.00 0.00 10.16 +0.80 45 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 11.41 +1.05 64 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 12.48 +1.12 71 0 8 -30
29JAN26 46.00 P 0.00 0.00 0.00 13.23 +0.87 61 0 15 -5
29JAN26 47.00 P 0.00 0.00 0.00 14.38 +1.02 73 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 15.41 +1.05 78 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.16 +0.80 63 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.17 +0.81 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.67 +0.81 73 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 22.12 +0.76 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.62 +0.76 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.25 +0.07 36 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.40 +0.10 36 0 57 0
26FEB26 29.00 P 0.59 0.59 0.59 0.59 +0.12 36 3 81 +3
26FEB26 30.00 P 0.75 0.90 0.75 0.85 +0.17 36 2 250 +2
26FEB26 31.00 P 0.00 0.00 0.00 1.18 +0.20 36 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.61 +0.28 36 0 602 0
26FEB26 33.00 P 2.01 2.01 2.01 2.10 +0.33 36 1 176 +1
26FEB26 34.00 P 0.00 0.00 0.00 2.70 +0.43 37 0 11 0
26FEB26 35.00 P 3.44 3.44 3.44 3.39 +0.53 38 5 315 0
26FEB26 36.00 P 0.00 0.00 0.00 4.12 +0.63 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.89 +0.69 39 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.74 +0.77 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.38 +0.59 35 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 7.53 +0.82 43 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.36 +0.78 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.25 +0.76 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.45 +1.03 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.43 +1.05 53 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.48 +1.12 57 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.23 +0.87 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 39 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.25 +0.04 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.38 +0.06 39 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.56 +0.09 39 0 186 0
30MAR26 28.00 P 0.81 0.81 0.81 0.77 +0.11 39 1 54 -1
30MAR26 29.00 P 1.02 1.03 1.02 1.04 +0.16 39 5 156 +1
30MAR26 30.00 P 1.38 1.40 1.38 1.38 +0.22 39 5 638 +3
30MAR26 31.00 P 0.00 0.00 0.00 1.76 +0.26 39 0 245 0
30MAR26 32.00 P 0.00 0.00 0.00 2.16 +0.28 39 0 797 0
30MAR26 33.00 P 2.75 2.75 2.75 2.69 +0.38 39 1 404 0
30MAR26 34.00 P 0.00 0.00 0.00 3.29 +0.41 40 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.96 +0.48 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.66 +0.54 41 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 5.36 +0.44 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 6.18 +0.69 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.85 +0.51 40 0 4 0
30MAR26 40.00 P 7.80 7.80 7.80 7.81 +0.67 42 1 1,009 -1
30MAR26 41.00 P 0.00 0.00 0.00 8.75 +0.78 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.67 +0.84 46 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.50 +0.79 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.54 +0.93 48 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.48 +0.96 49 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.23 +0.79 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.38 +1.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.41 +1.03 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.44 +1.08 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.17 +0.81 48 0 0 -20
30MAR26 52.50 P 0.00 0.00 0.00 19.67 +0.81 52 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 22.12 +0.76 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.72 +0.86 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.43 +1.07 77 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.62 +0.76 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.12 +0.76 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.62 +0.76 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.12 +0.76 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.62 +0.76 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.42 +1.06 97 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.62 +0.76 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 +0.04 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 +0.04 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 +0.08 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 +0.10 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.06 42 0 12 0
29JUN26 26.00 P 1.26 1.26 1.26 1.22 +0.12 42 1 14 0
29JUN26 27.00 P 1.45 1.54 1.45 1.51 +0.15 42 43 47 +28
29JUN26 28.00 P 1.78 1.88 1.78 1.84 +0.16 42 60 60 +58
29JUN26 29.00 P 2.21 2.26 2.21 2.22 +0.20 42 7 452 +7
29JUN26 30.00 P 0.00 0.00 0.00 2.63 +0.21 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 3.10 +0.26 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.59 +0.27 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 4.17 +0.36 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.71 +0.33 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 5.35 +0.36 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.03 +0.41 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.72 +0.45 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.50 +0.60 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.20 +0.57 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.10 +0.71 44 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.71 +0.55 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.55 +0.59 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.34 +0.58 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.20 +0.59 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.34 +0.87 47 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.94 +0.62 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.90 +0.69 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.73 +0.66 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.80 +0.83 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.61 +0.72 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.94 +0.78 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.29 +0.81 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.72 +0.78 46 0 0 0
29SEP26 23.00 P 0.92 0.92 0.92 0.97 +0.09 43 1 4 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.21 +0.09 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 +0.13 43 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.16 43 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.17 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.50 +0.20 42 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.92 +0.22 42 0 10 0
29SEP26 30.00 P 3.40 3.40 3.40 3.35 +0.23 42 1 6 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.84 +0.26 42 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.40 +0.33 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.98 +0.40 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.57 +0.42 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.21 +0.45 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.86 +0.46 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.55 +0.48 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.22 +0.47 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.17 +0.69 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.80 +0.58 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.63 +0.65 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.34 +0.58 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.20 +0.65 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.01 +0.66 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.80 +0.62 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.63 +0.62 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.59 +0.74 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.38 +0.67 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.20 +0.62 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.16 +0.71 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.45 +0.78 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.51 +0.58 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.82 +0.59 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 +0.10 43 0 7 0
30DEC26 25.00 P 1.86 1.86 1.86 1.89 +0.11 42 2 3 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.11 42 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 +0.14 42 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 +0.16 42 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.44 +0.17 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.92 +0.23 42 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 +0.24 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.96 +0.28 42 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 +0.25 42 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 6.15 +0.39 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.73 +0.35 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.39 +0.37 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.12 +0.44 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.85 +0.49 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.54 +0.47 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.28 +0.48 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.04 +0.49 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.88 +0.56 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.66 +0.57 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.34 +0.45 43 0 0 0
TOTAL PUT 409 19,197 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 506.00
19DEC25 400.00 C 0.00 0.00 0.00 106.10 -13.04 0 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 96.11 -13.03 69 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 86.11 -13.04 55 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 76.11 -13.04 0 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 66.12 -13.03 49 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 56.12 -13.04 40 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 46.16 -13.02 42 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 36.34 -12.91 43 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 26.90 -12.78 43 0 39 0
19DEC25 490.00 C 0.00 0.00 0.00 18.54 -11.74 44 0 12 0
19DEC25 500.00 C 17.61 17.61 12.31 11.19 -9.72 42 16 142 +15
19DEC25 510.00 C 7.60 8.10 5.00 6.32 -7.53 44 144 95 +35
19DEC25 520.00 C 5.75 5.75 2.43 2.94 -5.43 43 118 120 +48
19DEC25 530.00 C 3.33 3.33 1.10 1.22 -3.35 43 78 108 -3
19DEC25 540.00 C 3.13 3.13 0.88 0.41 -1.97 43 14 67 -2
19DEC25 550.00 C 1.04 1.04 0.50 0.13 -0.91 43 68 64 -24
19DEC25 560.00 C 0.21 0.21 0.21 0.04 -0.35 44 5 102 0
19DEC25 570.00 C 0.00 0.00 0.00 0.01 -0.13 44 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 21 0
19DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
19DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 430.00 C 0.00 0.00 0.00 76.30 -13.04 31 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 66.33 -13.03 34 0 0 0
24DEC25 450.00 C 0.00 0.00 0.00 56.42 -12.99 35 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 46.65 -12.89 35 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 37.21 -12.64 35 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 28.39 -12.13 35 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 21.11 -10.66 37 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 14.32 -9.58 36 0 0 0
24DEC25 510.00 C 10.80 10.80 9.50 9.13 -8.02 36 11 1 +1
24DEC25 520.00 C 6.22 6.22 5.99 5.38 -5.95 35 31 31 +31
24DEC25 530.00 C 5.52 5.52 3.30 2.94 -4.36 35 70 44 +43
24DEC25 540.00 C 3.51 3.53 3.36 1.48 -3.10 35 45 45 +30
24DEC25 550.00 C 0.00 0.00 0.00 0.67 -2.03 35 0 1 0
24DEC25 560.00 C 0.00 0.00 0.00 0.29 -1.17 35 0 15 0
24DEC25 570.00 C 0.00 0.00 0.00 0.11 -0.61 35 0 15 0
24DEC25 580.00 C 0.00 0.00 0.00 0.04 -0.30 35 0 0 0
24DEC25 590.00 C 0.00 0.00 0.00 0.01 -0.14 34 0 0 0
24DEC25 600.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 0 0
24DEC25 610.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 323.72 -13.02 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 321.22 -13.02 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 318.73 -13.01 137 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 316.23 -13.02 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 313.73 -13.02 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 311.24 -13.01 134 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 308.74 -13.02 99 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 306.24 -13.02 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 301.25 -13.02 119 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 296.26 -13.01 128 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 291.26 -13.02 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 286.27 -13.02 117 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 281.27 -13.02 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 276.28 -13.02 101 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 271.29 -13.02 112 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 266.29 -13.02 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 261.30 -13.02 101 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 256.30 -13.03 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 251.31 -13.02 82 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 246.32 -13.02 97 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 241.32 -13.03 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 236.33 -13.02 87 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 231.33 -13.03 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 226.34 -13.02 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 221.35 -13.02 83 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 216.35 -13.03 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 211.36 -13.02 74 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 206.36 -13.03 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 197.25 -12.15 126 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 186.39 -13.03 62 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 176.40 -13.03 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 166.41 -13.03 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 156.43 -13.03 56 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 146.44 -13.03 49 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 136.45 -13.03 41 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 126.46 -13.03 0 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 116.47 -13.04 0 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 106.49 -13.03 36 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 96.50 -13.04 31 0 30 0
30DEC25 420.00 C 94.00 94.00 94.00 86.52 -13.03 31 1 231 -1
30DEC25 430.00 C 0.00 0.00 0.00 77.73 -11.85 53 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 66.63 -13.01 30 0 97 0
30DEC25 450.00 C 0.00 0.00 0.00 56.82 -12.95 30 0 160 0
30DEC25 460.00 C 49.50 49.50 49.50 47.24 -12.80 30 3 292 0
30DEC25 470.00 C 0.00 0.00 0.00 37.21 -13.38 24 0 783 0
30DEC25 480.00 C 0.00 0.00 0.00 30.51 -10.01 34 0 429 0
30DEC25 490.00 C 0.00 0.00 0.00 22.75 -9.43 32 0 900 0
30DEC25 500.00 C 15.92 15.92 15.50 16.19 -9.99 32 5 2,159 +3
30DEC25 510.00 C 12.00 12.42 9.73 10.96 -7.81 31 99 1,841 +3
30DEC25 520.00 C 16.53 16.53 6.89 7.03 -6.29 31 1,560 3,115 +1,419
30DEC25 530.00 C 12.00 12.00 4.50 4.26 -5.20 31 296 2,144 -12
30DEC25 540.00 C 6.40 6.40 2.90 2.44 -4.01 31 108 616 +45
30DEC25 550.00 C 5.50 5.50 2.90 1.32 -2.77 31 111 2,816 +4
30DEC25 560.00 C 3.04 3.86 3.04 0.67 -1.81 31 14 816 +4
30DEC25 570.00 C 1.00 1.09 1.00 0.33 -1.11 31 10 1,296 +10
30DEC25 580.00 C 0.00 0.00 0.00 0.14 -0.67 30 0 1,139 0
30DEC25 590.00 C 0.00 0.00 0.00 0.06 -0.36 30 0 742 0
30DEC25 600.00 C 0.21 0.21 0.21 0.03 -0.18 31 5 1,251 0
30DEC25 610.00 C 0.00 0.00 0.00 0.01 -0.10 30 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 343 0
30DEC25 630.00 C 0.05 0.05 0.05 0.01 -0.01 35 3 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 237.03 -13.02 43 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 232.05 -13.02 46 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 227.07 -13.02 47 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 222.09 -13.02 46 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 217.11 -13.02 46 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 212.13 -13.02 45 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 207.14 -13.03 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 197.25 -12.96 52 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 187.22 -13.03 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 177.26 -13.03 33 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 167.30 -13.03 33 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 157.35 -13.02 34 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 147.40 -13.03 34 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 137.47 -13.02 34 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 127.57 -13.01 34 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 117.72 -12.98 34 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 107.95 -12.94 34 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 98.31 -12.86 34 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 88.84 -11.55 34 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 79.62 -12.57 34 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 70.71 -12.34 34 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 60.33 -12.32 28 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 55.77 -8.43 37 0 2 0
29JAN26 470.00 C 0.00 0.00 0.00 45.23 -14.25 31 0 39 0
29JAN26 480.00 C 0.00 0.00 0.00 40.91 -7.82 36 0 106 0
29JAN26 490.00 C 0.00 0.00 0.00 32.44 -10.85 32 0 41 0
29JAN26 500.00 C 30.00 30.00 26.00 27.97 -8.97 34 7 128 -3
29JAN26 510.00 C 0.00 0.00 0.00 22.86 -7.41 34 0 375 0
29JAN26 520.00 C 25.04 25.04 18.72 18.84 -6.48 34 22 520 +9
29JAN26 530.00 C 15.03 16.50 14.50 15.39 -5.57 34 15 956 +11
29JAN26 540.00 C 15.00 15.00 13.33 12.21 -5.36 34 12 825 -1
29JAN26 550.00 C 13.55 13.55 10.90 9.58 -5.21 34 95 783 -70
29JAN26 560.00 C 14.44 14.44 9.40 7.43 -4.45 34 8 1,960 +1
29JAN26 570.00 C 9.67 9.67 9.67 5.70 -3.75 34 6 1,631 0
29JAN26 580.00 C 5.32 5.32 5.32 4.32 -3.12 34 2 227 +2
29JAN26 590.00 C 6.61 6.61 5.00 3.24 -2.57 34 12 190 -8
29JAN26 600.00 C 5.00 5.00 4.20 2.41 -2.08 34 18 197 +13
29JAN26 610.00 C 0.00 0.00 0.00 1.77 -1.67 34 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 1.25 -1.36 34 0 814 0
29JAN26 630.00 C 2.30 2.43 2.30 0.90 -1.07 34 15 180 +10
29JAN26 640.00 C 0.00 0.00 0.00 0.64 -0.83 34 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.45 -0.64 34 0 682 0
29JAN26 660.00 C 0.00 0.00 0.00 0.32 -0.46 34 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.22 -0.35 34 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.15 -0.26 33 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.11 -0.19 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.07 -0.14 33 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.05 -0.10 34 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.03 -0.08 33 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 138.69 -12.97 33 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 129.01 -12.92 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 119.44 -12.86 33 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 110.03 -12.77 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 100.82 -12.64 33 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 91.87 -12.47 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 83.22 -12.25 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 74.93 -11.97 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 67.04 -11.63 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 59.00 -9.70 32 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 54.19 -7.31 35 0 811 0
26FEB26 480.00 C 45.00 45.00 45.00 47.53 -7.21 35 8 760 -5
26FEB26 490.00 C 0.00 0.00 0.00 40.17 -8.26 33 0 174 0
26FEB26 500.00 C 33.36 34.30 33.36 33.74 -9.26 32 3 329 -2
26FEB26 510.00 C 0.00 0.00 0.00 29.93 -7.33 33 0 24 0
26FEB26 520.00 C 0.00 0.00 0.00 25.63 -6.76 33 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 22.18 -5.82 34 0 50 0
26FEB26 540.00 C 18.99 18.99 18.99 18.78 -5.28 34 15 258 0
26FEB26 550.00 C 19.55 19.55 19.55 15.72 -5.56 34 15 67 +15
26FEB26 560.00 C 16.50 16.50 16.50 13.08 -5.30 34 70 190 +60
26FEB26 570.00 C 0.00 0.00 0.00 10.81 -4.87 34 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 8.88 -4.30 34 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 7.26 -3.76 34 0 82 0
26FEB26 600.00 C 0.00 0.00 0.00 5.90 -3.27 34 0 305 0
26FEB26 610.00 C 0.00 0.00 0.00 4.76 -2.83 34 0 0 0
26FEB26 620.00 C 7.83 7.83 7.83 3.83 -2.43 34 15 415 +15
26FEB26 630.00 C 0.00 0.00 0.00 2.97 -2.16 33 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 2.36 -1.83 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.87 -1.44 33 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 1.47 -1.21 33 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 325.14 -13.02 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 322.66 -13.02 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 320.19 -13.01 52 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 317.71 -13.01 49 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 315.23 -13.02 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 312.75 -13.02 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 310.28 -13.01 50 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 307.80 -13.02 46 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 302.84 -13.02 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 297.89 -13.02 44 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 292.93 -13.02 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 287.98 -13.02 42 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 283.02 -13.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 278.07 -13.02 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 273.11 -13.02 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 268.16 -13.02 38 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 263.20 -13.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 258.25 -13.02 36 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 253.29 -13.03 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 248.34 -13.02 34 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 243.39 -13.02 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 238.43 -13.03 32 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 233.48 -13.02 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 228.53 -13.02 35 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 223.58 -13.02 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 218.63 -13.02 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 213.68 -13.02 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 208.74 -13.02 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 198.86 -13.02 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 189.01 -13.01 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 179.20 -12.99 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 169.43 -12.97 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 159.73 -12.94 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 147.59 -13.25 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 138.69 -12.97 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 132.40 -9.53 38 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 123.52 -11.23 38 0 0 0
30MAR26 400.00 C 115.00 115.00 115.00 114.02 -14.78 36 1 5 0
30MAR26 410.00 C 0.00 0.00 0.00 103.72 -15.81 32 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 93.75 -12.20 30 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 85.37 -11.46 30 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 80.63 -8.40 35 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 70.73 -13.36 31 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 63.98 -15.07 32 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 59.86 -7.84 35 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 51.70 -9.64 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 47.61 -7.75 34 0 1,062 0
30MAR26 500.00 C 38.25 41.70 38.25 42.47 -8.26 34 3 568 -2
30MAR26 510.00 C 36.30 36.30 36.30 37.35 -7.36 34 1 177 0
30MAR26 520.00 C 37.00 37.00 36.00 33.05 -6.83 34 22 86 0
30MAR26 530.00 C 0.00 0.00 0.00 29.46 -5.98 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 26.27 -5.43 35 0 26 0
30MAR26 550.00 C 0.00 0.00 0.00 22.92 -5.54 35 0 1,086 0
30MAR26 560.00 C 25.00 25.00 25.00 19.92 -5.66 35 1 257 0
30MAR26 570.00 C 0.00 0.00 0.00 17.26 -5.52 35 0 1,466 0
30MAR26 580.00 C 0.00 0.00 0.00 14.89 -5.05 35 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 12.81 -4.58 35 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 10.99 -4.13 35 0 609 0
30MAR26 610.00 C 0.00 0.00 0.00 9.39 -3.73 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 8.01 -3.33 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 6.80 -2.98 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 5.76 -2.65 34 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 4.73 -2.28 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 3.99 -2.19 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 3.35 -1.92 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 2.81 -1.55 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.35 -1.36 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.96 -1.19 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.63 -1.03 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.36 -0.89 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.13 -0.77 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.93 -0.67 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.77 -0.57 34 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.64 -0.49 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.52 -0.42 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.43 -0.36 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.35 -0.31 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.29 -0.26 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.24 -0.22 34 0 230 0
30MAR26 820.00 C 0.00 0.00 0.00 0.19 -0.19 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.16 -0.16 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.13 -0.13 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.11 -0.11 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.09 -0.09 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.07 -0.08 34 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 555 0
29JUN26 250.00 C 0.00 0.00 0.00 258.75 -13.01 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 253.81 -13.01 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 248.87 -13.01 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 243.93 -13.01 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 239.00 -13.01 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 234.07 -13.01 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 229.15 -13.01 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 224.24 -13.00 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 219.33 -12.99 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 214.44 -12.98 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 209.54 -12.99 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 199.82 -12.96 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 190.16 -12.93 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 180.60 -12.89 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 171.17 -12.81 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 161.86 -12.76 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 152.75 -12.64 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 143.79 -12.58 34 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 135.14 -12.35 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 126.62 -12.28 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 118.51 -10.29 34 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 110.51 -12.71 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 103.03 -11.48 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 95.60 -11.47 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 88.83 -12.87 34 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 81.58 -12.85 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 76.10 -7.52 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 67.87 -12.19 32 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 62.47 -9.40 33 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 57.44 -9.07 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 55.07 -8.17 35 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 49.53 -8.60 34 0 58 0
29JUN26 520.00 C 45.00 45.00 45.00 45.57 -7.13 34 4 42 -3
29JUN26 530.00 C 0.00 0.00 0.00 41.84 -7.22 34 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 38.43 -5.88 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 35.27 -5.57 35 0 544 0
29JUN26 560.00 C 0.00 0.00 0.00 32.12 -5.31 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 29.18 -5.30 35 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 26.25 -6.02 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 23.88 -5.68 34 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 21.60 -5.14 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 19.32 -5.15 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 17.53 -4.68 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 15.82 -4.12 34 0 38 0
29JUN26 640.00 C 15.50 15.50 15.50 14.10 -4.14 34 2 46 0
29JUN26 650.00 C 0.00 0.00 0.00 12.35 -4.18 34 0 0 0
29JUN26 660.00 C 14.00 14.00 14.00 11.13 -3.70 34 2 9 -2
29JUN26 670.00 C 0.00 0.00 0.00 9.92 -3.51 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.84 -3.35 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 7.99 -2.64 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 7.13 -2.35 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 6.28 -2.35 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.66 -2.12 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 5.08 -1.86 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.49 -1.72 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 3.95 -1.68 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 3.57 -1.49 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 3.18 -1.30 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.80 -1.21 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.47 -1.16 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.22 -1.03 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.98 -0.89 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.73 -0.83 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.52 -0.80 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.37 -0.71 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.22 -0.61 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.07 -0.54 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.92 -0.54 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.83 -0.48 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.74 -0.43 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.65 -0.37 34 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 191.59 -12.77 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 182.46 -12.70 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 173.59 -12.60 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 164.85 -12.51 33 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 156.44 -12.33 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 148.10 -12.31 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 140.25 -11.96 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 132.43 -11.96 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 125.05 -11.54 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 117.85 -11.49 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 110.86 -11.29 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 105.75 -9.47 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 99.05 -9.67 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 91.84 -10.39 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 86.07 -10.15 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 78.16 -12.30 32 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 77.52 -7.19 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 71.87 -5.30 34 0 3 0
29SEP26 500.00 C 65.35 65.35 65.35 65.28 -7.48 33 1 757 0
29SEP26 510.00 C 0.00 0.00 0.00 61.25 -8.34 34 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 57.63 -6.22 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 52.25 -7.43 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 50.10 -4.94 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 46.88 -5.44 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 43.37 -7.49 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 40.23 -6.99 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 37.37 -6.12 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 34.51 -6.43 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 30.79 -7.12 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 29.49 -5.53 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 26.47 -6.14 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 25.04 -5.36 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 22.36 -5.01 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 20.74 -4.48 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 19.11 -4.20 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 17.49 -4.20 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 16.05 -4.03 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.87 -3.60 33 0 8 0
29SEP26 700.00 C 18.50 18.50 18.50 13.69 -3.29 33 2 26 -2
30DEC26 380.00 C 0.00 0.00 0.00 146.01 -11.66 32 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 138.77 -11.19 32 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 131.65 -11.12 32 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 124.63 -11.03 32 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 118.18 -10.46 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 111.74 -10.46 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 105.51 -10.25 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 99.80 -9.66 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 94.08 -9.67 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 88.57 -9.47 32 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 83.61 -7.52 32 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 78.66 -8.78 32 0 0 0
30DEC26 500.00 C 78.00 78.00 78.00 73.72 -8.77 32 20 20 +20
30DEC26 510.00 C 0.00 0.00 0.00 69.64 -7.90 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 65.35 -7.14 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 61.17 -7.80 32 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 57.39 -7.40 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 53.95 -5.74 32 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 50.51 -7.21 32 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 47.06 -7.43 32 0 18 0
30DEC26 580.00 C 0.00 0.00 0.00 44.20 -6.20 32 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 41.45 -5.72 32 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 38.69 -5.73 32 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 35.94 -6.71 32 0 8 0
TOTAL CALL 3,212 65,871 +1,707
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
19DEC25 450.00 P 0.20 0.20 0.20 0.01 0.00 44 20 48 -3
19DEC25 460.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 85 0
19DEC25 470.00 P 0.32 0.32 0.32 0.21 +0.13 43 5 47 0
19DEC25 480.00 P 1.00 1.30 1.00 0.78 +0.47 43 47 209 +47
19DEC25 490.00 P 1.43 3.64 1.35 2.15 +1.17 42 351 352 +198
19DEC25 500.00 P 3.00 6.90 3.00 5.02 +2.56 42 65 163 +11
19DEC25 510.00 P 3.67 13.00 3.67 9.70 +4.47 41 115 174 +53
19DEC25 520.00 P 12.50 12.50 12.50 16.64 +6.89 42 10 17 0
19DEC25 530.00 P 0.00 0.00 0.00 25.07 +9.04 43 0 31 0
19DEC25 540.00 P 0.00 0.00 0.00 34.32 +11.16 43 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 44.06 +11.90 43 0 3 0
19DEC25 560.00 P 0.00 0.00 0.00 54.00 +12.72 0 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 64.00 +12.95 0 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 74.00 +13.00 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 84.00 +13.00 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 94.00 +13.00 0 0 0 0
19DEC25 610.00 P 0.00 0.00 0.00 104.00 +13.00 0 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 0.32 +0.14 35 0 0 0
24DEC25 470.00 P 1.26 1.26 1.26 0.90 +0.41 35 12 12 +12
24DEC25 480.00 P 2.91 2.91 2.91 2.10 +0.96 35 14 14 +14
24DEC25 490.00 P 3.05 4.10 3.05 4.25 +1.80 35 24 23 +22
24DEC25 500.00 P 6.90 6.90 6.90 7.40 +2.90 34 5 27 +5
24DEC25 510.00 P 0.00 0.00 0.00 12.28 +4.26 34 0 3 0
24DEC25 520.00 P 0.00 0.00 0.00 18.71 +6.04 34 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 26.57 +8.41 35 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 35.17 +9.93 35 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 44.43 +11.17 35 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 54.11 +12.00 35 0 0 0
24DEC25 570.00 P 0.00 0.00 0.00 64.01 +12.56 35 0 0 0
24DEC25 580.00 P 0.00 0.00 0.00 74.00 +12.87 0 0 0 0
24DEC25 590.00 P 0.00 0.00 0.00 84.00 +12.99 0 0 0 0
24DEC25 600.00 P 0.00 0.00 0.00 94.00 +13.00 0 0 0 0
24DEC25 610.00 P 0.00 0.00 0.00 104.00 +13.00 0 0 0 0
30DEC25 182.50 P 0.11 0.11 0.11 0.01 0.00 157 1 303 +1
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 149 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 147 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 145 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 143 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 139 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 136 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 132 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 129 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 126 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 122 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 119 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 116 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 113 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 83 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 73 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 64 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,361 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,367 0
30DEC25 430.00 P 0.45 0.45 0.45 0.03 +0.01 31 2 2,124 -2
30DEC25 440.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 3,087 0
30DEC25 450.00 P 0.80 0.92 0.78 0.27 +0.09 30 54 1,641 -10
30DEC25 460.00 P 1.39 1.40 1.23 0.70 +0.27 31 14 1,071 -2
30DEC25 470.00 P 1.70 2.60 1.70 1.56 +0.55 31 60 3,142 +50
30DEC25 480.00 P 2.31 4.03 2.31 3.15 +1.15 31 135 1,790 +13
30DEC25 490.00 P 3.90 7.16 3.90 5.69 +2.03 31 214 1,937 -51
30DEC25 500.00 P 6.76 11.00 6.76 8.95 +2.76 30 303 2,736 -173
30DEC25 510.00 P 9.00 13.86 8.70 13.80 +4.01 30 32 1,213 -20
30DEC25 520.00 P 13.50 20.50 13.50 20.88 +6.36 32 99 6,971 0
30DEC25 530.00 P 25.00 25.00 25.00 27.99 +8.12 32 1 2,157 -1
30DEC25 540.00 P 0.00 0.00 0.00 36.97 +10.34 35 0 1,406 0
30DEC25 550.00 P 0.00 0.00 0.00 44.91 +10.50 31 0 2,116 0
30DEC25 560.00 P 0.00 0.00 0.00 55.93 +13.04 42 0 100 0
30DEC25 570.00 P 0.00 0.00 0.00 65.98 +12.51 47 0 198 0
30DEC25 580.00 P 0.00 0.00 0.00 74.00 +10.78 0 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 86.52 +13.28 60 0 50 0
30DEC25 600.00 P 0.00 0.00 0.00 94.00 +10.83 0 0 319 0
30DEC25 610.00 P 0.00 0.00 0.00 104.00 +11.19 0 0 38 -90
30DEC25 620.00 P 0.00 0.00 0.00 114.00 +13.00 0 0 183 0
30DEC25 630.00 P 0.00 0.00 0.00 124.00 +13.00 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 134.00 +13.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 144.00 +13.00 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 154.00 +13.00 0 0 1 -1
30DEC25 670.00 P 0.00 0.00 0.00 164.00 +13.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 174.00 +13.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 184.00 +13.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 194.00 +13.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 204.00 +13.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 214.00 +13.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 224.00 +13.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 234.00 +13.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 244.00 +13.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 254.00 +13.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 264.00 +13.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 274.00 +13.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 284.00 +13.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 294.00 +13.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 304.00 +13.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 314.00 +13.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 324.00 +13.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 334.00 +13.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 344.00 +13.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 354.00 +13.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 364.00 +13.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 374.00 +13.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 384.00 +13.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 394.00 +13.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JAN26 360.00 P 0.00 0.00 0.00 0.02 0.00 33 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 88 0
29JAN26 390.00 P 1.00 1.00 1.00 0.23 +0.05 34 5 123 0
29JAN26 400.00 P 0.00 0.00 0.00 0.42 +0.09 34 0 470 0
29JAN26 410.00 P 0.00 0.00 0.00 0.73 +0.16 34 0 197 0
29JAN26 420.00 P 0.00 0.00 0.00 1.23 +0.28 34 0 102 0
29JAN26 430.00 P 2.85 2.85 2.85 2.03 +0.50 34 6 103 -6
29JAN26 440.00 P 3.78 3.78 3.30 3.11 +0.70 34 17 200 +12
29JAN26 450.00 P 4.50 5.28 4.11 4.60 +1.03 34 27 165 -21
29JAN26 460.00 P 5.12 6.80 5.12 6.36 +1.24 34 32 456 -2
29JAN26 470.00 P 7.10 8.87 7.10 8.60 +1.58 33 58 623 -3
29JAN26 480.00 P 9.46 11.65 9.46 11.60 +2.14 33 45 846 +30
29JAN26 490.00 P 13.00 17.40 13.00 15.24 +2.69 33 117 495 +86
29JAN26 500.00 P 20.50 20.50 20.50 19.49 +3.11 33 10 1,282 +10
29JAN26 510.00 P 21.00 21.00 21.00 25.17 +4.36 34 1 1,799 +1
29JAN26 520.00 P 27.33 29.00 27.33 31.17 +5.22 34 4 1,564 -1
29JAN26 530.00 P 0.00 0.00 0.00 37.37 +5.73 34 0 295 0
29JAN26 540.00 P 0.00 0.00 0.00 45.46 +9.68 36 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 52.49 +7.63 35 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 61.37 +9.16 37 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 69.95 +12.46 38 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 79.00 +10.47 39 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 88.33 +11.97 41 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 96.44 +10.15 38 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 107.69 +13.42 45 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 114.25 +10.82 34 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 124.07 +12.41 34 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 134.00 +12.67 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 144.00 +12.89 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 154.00 +12.98 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 164.00 +13.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 174.00 +13.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 184.00 +13.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 194.00 +13.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 204.00 +13.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 214.00 +13.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 224.00 +13.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 234.00 +13.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 244.00 +13.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 254.00 +13.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 264.00 +13.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 274.00 +13.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 284.00 +13.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 294.00 +13.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 304.00 +13.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 314.00 +13.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 324.00 +13.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 334.00 +13.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 344.00 +13.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 354.00 +13.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 364.00 +13.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 374.00 +13.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 384.00 +13.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 394.00 +13.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.39 +0.07 33 0 3 0
26FEB26 380.00 P 0.00 0.00 0.00 0.64 +0.12 33 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 1.01 +0.19 33 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 1.53 +0.26 33 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 2.24 +0.35 33 0 81 0
26FEB26 420.00 P 0.00 0.00 0.00 3.36 +0.66 34 0 112 0
26FEB26 430.00 P 0.00 0.00 0.00 4.73 +0.89 34 0 70 0
26FEB26 440.00 P 6.60 7.00 6.60 6.44 +1.13 34 14 93 +1
26FEB26 450.00 P 0.00 0.00 0.00 8.24 +1.13 33 0 139 0
26FEB26 460.00 P 0.00 0.00 0.00 10.67 +1.74 33 0 104 0
26FEB26 470.00 P 14.80 14.80 14.80 13.54 +2.32 33 1 278 -1
26FEB26 480.00 P 16.45 16.45 16.45 16.98 +2.83 33 1 223 -1
26FEB26 490.00 P 0.00 0.00 0.00 20.88 +2.88 33 0 218 0
26FEB26 500.00 P 0.00 0.00 0.00 25.63 +3.98 33 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 30.99 +4.72 33 0 49 0
26FEB26 520.00 P 38.00 38.00 38.00 36.66 +4.66 33 5 72 0
26FEB26 530.00 P 0.00 0.00 0.00 43.27 +5.56 34 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 50.83 +6.82 35 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 58.11 +7.47 35 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 63.93 +6.18 33 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 71.70 +6.61 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 79.99 +6.93 33 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 88.45 +7.26 33 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 97.27 +7.50 33 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 107.69 +12.01 36 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 115.53 +11.02 33 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 124.95 +11.43 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 134.52 +11.77 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 144.24 +12.10 33 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 154.07 +12.38 33 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 58 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 520 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 228 0
30MAR26 330.00 P 1.50 1.50 1.50 0.23 +0.04 34 1 451 0
30MAR26 340.00 P 1.80 1.80 1.80 0.37 +0.06 34 1 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.57 +0.08 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.88 +0.13 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.32 +0.23 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 1.89 +0.31 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 2.61 +0.37 34 0 405 0
30MAR26 400.00 P 4.80 5.20 4.80 3.63 +0.59 34 14 546 +4
30MAR26 410.00 P 0.00 0.00 0.00 5.01 +0.93 34 0 325 0
30MAR26 420.00 P 5.42 5.42 5.42 6.50 +1.08 34 1 247 +1
30MAR26 430.00 P 0.00 0.00 0.00 8.49 +1.36 35 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 10.73 +1.58 35 0 307 0
30MAR26 450.00 P 14.50 14.50 12.49 13.32 +1.87 35 2 236 0
30MAR26 460.00 P 0.00 0.00 0.00 16.11 +2.11 34 0 97 0
30MAR26 470.00 P 19.53 19.53 19.53 19.48 +2.58 34 1 4,475 +1
30MAR26 480.00 P 21.00 22.50 21.00 22.63 +2.63 33 6 2,867 +3
30MAR26 490.00 P 0.00 0.00 0.00 27.47 +3.56 34 0 1,127 0
30MAR26 500.00 P 33.50 33.50 33.50 32.73 +4.50 35 1 1,225 +1
30MAR26 510.00 P 0.00 0.00 0.00 37.57 +4.20 34 0 150 0
30MAR26 520.00 P 38.00 38.00 38.00 43.60 +5.09 35 1 109 +1
30MAR26 530.00 P 0.00 0.00 0.00 50.41 +8.45 36 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 56.95 +6.52 36 0 60 0
30MAR26 550.00 P 58.50 58.50 58.50 63.96 +7.05 36 1 11 0
30MAR26 560.00 P 0.00 0.00 0.00 70.42 +6.81 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 78.97 +8.04 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 86.98 +8.69 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 95.24 +9.04 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 103.86 +9.62 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 109.32 +9.68 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 118.17 +10.15 34 0 0 0
30MAR26 630.00 P 129.00 129.00 126.89 130.90 +10.84 40 32 279 0
30MAR26 640.00 P 0.00 0.00 0.00 136.28 +10.87 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 149.95 +11.59 42 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 155.03 +11.51 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 164.63 +11.82 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 174.31 +12.09 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 184.13 +12.33 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 194.01 +12.56 34 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 204.00 +12.79 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 214.00 +12.93 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 224.00 +13.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 234.00 +13.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 244.00 +13.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 254.00 +13.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 264.00 +13.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 274.00 +13.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 284.00 +13.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 294.00 +13.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 304.00 +13.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 314.00 +13.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 324.00 +13.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 334.00 +13.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 344.00 +13.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 354.00 +13.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 364.00 +13.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 374.00 +13.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 384.00 +13.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 394.00 +13.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 106 0
29JUN26 260.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.34 +0.04 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.42 +0.05 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.52 +0.06 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.62 +0.06 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 0.92 +0.11 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.28 +0.15 34 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.78 +0.19 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.42 +0.32 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.16 +0.32 34 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 4.18 +0.52 34 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 5.28 +0.55 34 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 6.75 +0.80 34 0 550 0
29JUN26 390.00 P 0.00 0.00 0.00 8.56 +0.90 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 10.61 +1.22 34 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 12.76 +1.32 34 0 43 0
29JUN26 420.00 P 15.00 15.00 15.00 14.98 +1.30 34 1 19 +1
29JUN26 430.00 P 0.00 0.00 0.00 17.34 +1.52 34 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 20.25 +1.75 33 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 23.44 +2.06 33 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 27.22 +2.65 33 0 1,432 0
29JUN26 470.00 P 31.00 31.00 31.00 31.13 +3.02 33 11 313 +11
29JUN26 480.00 P 0.00 0.00 0.00 35.42 +3.39 33 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 40.09 +3.72 33 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 45.69 +4.79 34 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 51.77 +4.95 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 57.74 +5.54 34 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 65.31 +7.21 35 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 67.68 +5.63 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 76.43 +8.38 34 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 83.10 +6.18 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 90.19 +7.13 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 100.25 +7.95 36 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 108.13 +9.07 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 112.72 +8.19 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 120.50 +8.25 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 128.71 +8.70 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 136.99 +9.17 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 145.31 +9.23 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 153.93 +9.55 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 162.66 +9.96 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 171.41 +10.10 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 180.32 +10.28 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 189.39 +10.59 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 198.49 +10.85 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 207.62 +10.90 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 216.95 +11.13 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 226.32 +11.38 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 235.72 +7.96 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 245.21 +7.67 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 254.83 +8.00 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 264.50 +12.09 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 274.23 +12.24 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 284.07 +12.42 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 294.00 +12.63 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 304.00 +12.84 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 314.00 +12.98 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 324.00 +13.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 334.00 +13.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 344.00 +13.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 354.00 +13.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 364.00 +13.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 374.00 +13.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 384.00 +13.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 394.00 +13.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 3.05 +0.29 34 0 422 0
29SEP26 330.00 P 0.00 0.00 0.00 3.88 +0.37 34 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.95 +0.47 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 6.30 +0.58 34 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 7.60 +0.73 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 9.13 +0.76 33 0 20 0
29SEP26 380.00 P 12.76 12.76 12.76 11.46 +1.13 34 1 39 -1
29SEP26 390.00 P 0.00 0.00 0.00 13.14 +1.10 33 0 30 0
29SEP26 400.00 P 15.00 15.00 15.00 15.91 +1.42 34 1 189 +1
29SEP26 410.00 P 0.00 0.00 0.00 18.22 +1.59 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 21.54 +1.70 34 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 23.89 +1.06 33 0 83 0
29SEP26 440.00 P 28.00 28.00 28.00 27.13 +0.96 33 11 1,325 +11
29SEP26 450.00 P 0.00 0.00 0.00 31.12 +3.18 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 34.94 +1.92 33 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 39.19 +2.21 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 43.61 +2.57 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 48.63 +3.42 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 53.89 +3.22 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 59.58 +4.77 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 65.15 +4.16 33 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 72.14 +4.25 34 0 34 0
29SEP26 540.00 P 0.00 0.00 0.00 77.88 +5.25 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 84.40 +5.93 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 91.57 +6.53 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 97.59 +5.11 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 104.74 +5.17 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 111.94 +4.58 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 119.28 +5.27 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 127.06 +7.79 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 135.80 +6.44 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 142.76 +8.21 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 150.86 +8.48 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 159.21 +8.94 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 167.59 +9.19 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 176.02 +9.26 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 184.65 +9.51 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 193.45 +9.87 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 202.28 +10.12 33 0 0 0
30DEC26 380.00 P 13.15 16.00 13.15 14.60 +1.45 33 3 27 +3
30DEC26 390.00 P 0.00 0.00 0.00 16.67 +1.88 32 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 19.86 +2.01 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 22.70 +2.16 33 0 15 0
30DEC26 420.00 P 26.00 26.00 26.00 25.32 +1.94 32 12 46 +12
30DEC26 430.00 P 0.00 0.00 0.00 29.37 +2.61 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 33.18 +3.00 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 37.17 +3.37 33 0 26 0
30DEC26 460.00 P 0.00 0.00 0.00 40.84 +2.87 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 45.31 +3.14 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 49.93 +3.43 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 54.89 +3.41 33 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 59.52 +3.03 33 0 9 0
30DEC26 510.00 P 0.00 0.00 0.00 66.48 +5.44 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 70.23 +3.26 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 77.00 +5.28 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 83.33 +6.70 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 89.97 +7.45 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 97.03 +8.08 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 104.33 +8.91 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 109.16 +7.22 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 116.35 +7.62 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 123.60 +7.70 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 130.92 +7.80 32 0 0 0
TOTAL PUT 2,027 141,802 +227
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$ 5.08
30DEC25 3.60 C 0.00 0.00 0.00 1.49 -0.06 86 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.39 -0.06 80 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.29 -0.06 74 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.18 -0.07 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.08 -0.06 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.99 -0.06 56 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.89 -0.06 51 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.79 -0.07 45 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.48 -0.07 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.29 -0.06 18 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.20 -0.05 18 0 14 0
30DEC25 5.00 C 0.00 0.00 0.00 0.12 -0.04 17 0 310 0
30DEC25 5.25 C 0.02 0.02 0.02 0.02 -0.02 18 8 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.90 -0.06 28 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.80 -0.07 24 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.60 -0.07 18 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 -0.06 20 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.41 -0.05 17 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
29JAN26 5.00 C 0.17 0.17 0.17 0.18 -0.04 17 11 236 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 249 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 310 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.51 -0.07 11 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.44 -0.05 18 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 -0.05 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 -0.04 16 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 -0.02 17 0 359 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 -0.05 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 -0.05 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.05 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 -0.06 19 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.93 -0.05 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.83 -0.05 20 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 -0.05 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 -0.06 18 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.55 -0.06 17 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.03 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 -0.05 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 -0.05 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 -0.03 17 310 1,331 +270
30MAR26 5.25 C 0.00 0.00 0.00 0.14 -0.03 17 310 1,405 +300
30MAR26 5.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.06 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.05 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 -0.04 21 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 -0.04 20 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.05 19 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.03 19 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 94 0
29JUN26 6.00 C 0.07 0.07 0.07 0.05 -0.01 19 30 546 +30
29JUN26 6.25 C 0.05 0.05 0.05 0.03 0.00 20 30 63 +30
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.06 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.05 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.05 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.05 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.02 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 -0.05 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.06 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.05 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.05 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.02 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 21 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 699 16,724 +630
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 89 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 46 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 797 0
30DEC25 5.25 P 0.00 0.00 0.00 0.19 +0.04 20 0 1,484 0
30DEC25 5.50 P 0.00 0.00 0.00 0.43 +0.05 30 0 333 0
30DEC25 5.75 P 0.00 0.00 0.00 0.68 +0.06 42 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.93 +0.06 53 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.18 +0.05 63 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.43 +0.06 73 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.68 +0.06 82 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.68 +0.06 112 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 0.00 18 0 230 0
29JAN26 4.90 P 0.00 0.00 0.00 0.06 +0.02 19 0 158 0
29JAN26 5.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 239 0
29JAN26 5.25 P 0.00 0.00 0.00 0.22 +0.03 17 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.43 +0.04 19 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.68 +0.06 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.93 +0.06 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.18 +0.05 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.43 +0.06 45 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.68 +0.06 50 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 +0.01 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.05 +0.01 18 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.07 +0.01 17 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.24 +0.03 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.44 +0.04 18 0 200 0
26FEB26 5.75 P 0.00 0.00 0.00 0.69 +0.06 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.95 +0.08 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.18 +0.05 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.43 +0.06 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.70 +0.08 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 +0.08 52 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.20 +0.08 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 17 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 18 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 17 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.10 +0.01 17 0 860 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 +0.02 18 310 961 +300
30MAR26 5.25 P 0.00 0.00 0.00 0.27 +0.03 17 310 1,226 +266
30MAR26 5.50 P 0.00 0.00 0.00 0.46 +0.06 18 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 +0.06 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.95 +0.08 28 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.18 +0.05 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 +0.06 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 +0.08 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 +0.08 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 +0.08 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 +0.06 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 +0.05 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 0.05 +0.01 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 19 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 18 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 18 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.01 18 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.02 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 0.00 18 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 +0.03 18 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 +0.04 18 0 130 0
29JUN26 5.75 P 0.77 0.77 0.77 0.78 +0.04 18 30 120 +30
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.04 19 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.05 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.06 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.05 21 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.05 20 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.06 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.06 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 +0.06 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.02 19 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.02 19 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.04 20 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 +0.05 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.03 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 +0.04 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.05 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 +0.04 18 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.05 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.05 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.04 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.03 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.10 +0.05 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.04 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.05 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 +0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.05 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.05 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.04 29 0 0 0
TOTAL PUT 650 15,876 +596
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 0.00 144 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.93 0.00 134 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.72 +0.04 180 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.43 -0.01 114 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.18 0.00 105 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.93 0.00 96 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.68 0.00 88 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.43 0.00 80 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.18 0.00 72 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.93 0.00 64 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.68 0.00 56 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.43 0.00 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.18 0.00 41 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.95 +0.02 62 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.68 0.00 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.97 +0.03 39 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.70 -0.02 25 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.48 -0.01 24 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 294 0
30DEC25 10.50 C 0.11 0.11 0.11 0.09 -0.02 26 15 730 -15
30DEC25 11.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 863 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.45 +0.01 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.21 +0.01 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.96 0.00 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.71 +0.03 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.49 -0.03 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.23 -0.02 24 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.00 0.00 23 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.83 0.00 27 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.65 +0.01 27 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 390 0
29JAN26 11.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 0.00 28 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 30 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.58 +0.03 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.28 -0.08 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.15 +0.02 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.92 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.76 0.00 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.39 0.00 28 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.23 0.00 28 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 138 0
26FEB26 12.00 C 0.00 0.00 0.00 0.07 -0.01 28 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 5.21 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.97 0.00 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.72 +0.04 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.47 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.22 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.98 +0.02 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.73 0.00 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.28 +0.08 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.04 +0.09 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.56 -0.01 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.27 +0.06 28 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.09 +0.10 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.88 +0.02 34 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.58 -0.05 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.40 +0.03 28 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.02 -0.07 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.74 0.00 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.51 0.00 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.23 0.00 29 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.00 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 4.00 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.29 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.07 +0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.84 +0.03 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.64 +0.06 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.39 +0.02 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.14 -0.02 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.95 -0.07 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.59 0.00 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.05 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.27 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.13 0.00 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.00 0.00 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.78 +0.01 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.59 0.00 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 0.00 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.01 30 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 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.37 +0.07 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.10 +0.03 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.89 +0.04 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.69 +0.06 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 +0.06 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.26 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.06 +0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.86 +0.02 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.68 0.00 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.53 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.38 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 0.00 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 0.00 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.91 -0.01 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 -0.01 30 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 0.00 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 0.00 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 0.00 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.72 -0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.49 -0.05 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.35 +0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 +0.03 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.83 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 -0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 +0.01 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.28 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30DEC26 11.00 C 0.87 0.87 0.87 0.90 0.00 29 2 2 +2
30DEC26 11.50 C 0.00 0.00 0.00 0.75 +0.01 29 0 48 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 0.00 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
TOTAL CALL 17 9,064 -13
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 261 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 -0.02 26 0 357 0
30DEC25 10.00 P 0.13 0.13 0.11 0.14 -0.02 27 116 472 -108
30DEC25 10.50 P 0.00 0.00 0.00 0.42 -0.03 27 0 344 0
30DEC25 11.00 P 0.00 0.00 0.00 0.86 -0.01 33 0 2,432 0
30DEC25 11.50 P 0.00 0.00 0.00 1.34 -0.03 38 0 534 -1,810
30DEC25 12.00 P 0.00 0.00 0.00 1.84 -0.04 48 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.34 -0.04 58 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.91 +0.02 94 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.43 +0.04 109 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.89 0.00 107 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.34 -0.08 90 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.85 -0.04 105 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.37 -0.06 123 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.96 +0.07 163 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.37 -0.05 138 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 +0.01 31 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 0.00 28 0 98 0
29JAN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 164 0
29JAN26 9.75 P 0.21 0.21 0.21 0.21 0.00 28 100 564 -10
29JAN26 10.00 P 0.30 0.30 0.28 0.31 0.00 28 16 582 -11
29JAN26 10.50 P 0.57 0.57 0.54 0.59 +0.01 29 59 442 +5
29JAN26 11.00 P 0.00 0.00 0.00 0.95 0.00 30 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.40 +0.03 33 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.85 -0.04 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.35 -0.04 39 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.91 +0.02 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.43 +0.03 64 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.91 +0.02 67 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.46 +0.04 80 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.94 +0.05 82 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.47 +0.04 92 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.97 +0.08 97 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.38 -0.04 85 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 28 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 0.15 -0.01 28 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.21 -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 0.42 0.42 0.39 0.40 -0.02 28 24 26 -13
26FEB26 10.50 P 0.00 0.00 0.00 0.65 -0.04 27 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 1.03 -0.01 29 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.45 +0.03 31 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.91 0.00 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.40 0.00 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.91 +0.02 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.43 0.00 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.91 0.00 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.46 +0.03 64 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.94 +0.05 66 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.47 +0.04 74 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.97 +0.04 77 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.38 -0.04 69 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 53 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 43 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.05 -0.01 28 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 0.52 0.52 0.48 0.51 -0.01 29 28 200 +12
30MAR26 10.50 P 0.00 0.00 0.00 0.78 -0.01 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.12 -0.01 30 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.47 -0.05 28 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.95 +0.04 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.40 -0.02 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.91 +0.01 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.43 0.00 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.91 0.00 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.46 +0.03 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.94 +0.05 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.47 +0.04 63 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.97 +0.04 66 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.38 -0.04 60 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 0.00 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 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 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 0.00 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 0.00 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 0.00 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 -0.01 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.08 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.50 -0.01 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.94 -0.02 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.43 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.91 0.00 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.46 +0.03 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.94 +0.05 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.47 +0.04 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.97 +0.04 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.38 -0.04 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 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 0.00 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 0.00 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 0.00 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 0.00 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 0.00 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 0.99 +0.01 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.01 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.60 +0.01 30 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 0.00 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 2.77 +0.02 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.01 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.63 -0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.04 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.53 -0.02 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.99 -0.02 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.47 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.97 +0.04 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.41 -0.03 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 0.00 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 +0.02 30 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 0.00 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.02 31 0 0 0
30DEC26 12.00 P 2.46 2.46 2.46 2.46 +0.01 31 1 1 +1
30DEC26 12.50 P 0.00 0.00 0.00 2.86 +0.01 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 +0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.68 -0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.06 -0.04 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 -0.03 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.99 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 0.00 33 0 0 0
TOTAL PUT 344 10,267 -1,934
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$ 1.36
30DEC25 0.45 C 0.00 0.00 0.00 0.92 -0.01 336 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.87 -0.01 306 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.82 -0.01 279 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.77 -0.01 254 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.72 -0.01 232 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.67 -0.01 211 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.62 -0.01 192 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.57 -0.01 174 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.52 -0.01 157 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.47 -0.01 141 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.42 -0.01 125 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.37 -0.01 110 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.32 -0.01 96 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.27 -0.01 82 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.22 -0.01 69 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.17 -0.02 55 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.13 -0.01 56 0 74 0
30DEC25 1.30 C 0.10 0.10 0.10 0.09 -0.01 51 35 30 -24
30DEC25 1.35 C 0.00 0.00 0.00 0.05 -0.02 41 0 40 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 -0.01 53 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 0.00 48 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 47 0 280 0
30DEC25 1.55 C 0.02 0.02 0.02 0.01 0.00 57 26 34 +26
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 118 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.58 0.00 114 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.53 -0.01 103 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.48 -0.01 93 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.43 0.00 83 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.38 -0.01 73 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.33 -0.01 64 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.15 -0.02 44 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 45 0 78 0
29JAN26 1.35 C 0.10 0.10 0.10 0.09 -0.02 43 20 66 +10
29JAN26 1.40 C 0.00 0.00 0.00 0.07 -0.01 45 0 71 0
29JAN26 1.45 C 0.00 0.00 0.00 0.05 -0.02 44 0 38 0
29JAN26 1.50 C 0.04 0.04 0.04 0.04 0.00 46 5 40 +5
29JAN26 1.55 C 0.00 0.00 0.00 0.03 0.00 47 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 0.00 46 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.58 -0.01 87 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.53 -0.01 78 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.48 -0.01 70 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.43 -0.01 62 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.34 0.00 57 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.14 -0.02 43 0 30 0
26FEB26 1.35 C 0.11 0.12 0.11 0.12 -0.02 46 55 65 +35
26FEB26 1.40 C 0.00 0.00 0.00 0.10 -0.01 47 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.07 -0.02 42 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.05 0.00 46 0 50 0
26FEB26 1.60 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.92 -0.02 113 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.87 -0.02 102 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.82 -0.02 92 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.77 -0.02 82 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.72 -0.02 74 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.67 -0.02 66 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.62 -0.02 58 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.58 -0.01 70 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.53 -0.01 62 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.49 0.00 66 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.44 -0.01 59 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.39 -0.01 52 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.23 -0.01 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.19 -0.02 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.14 -0.01 44 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 -0.01 41 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 -0.01 42 0 13 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.82 -0.02 51 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.64 -0.01 61 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.55 0.00 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.37 -0.02 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.30 -0.01 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.23 -0.02 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.18 -0.01 41 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.16 -0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 0.00 43 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.10 0.00 44 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.11 -0.01 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 -0.01 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 -0.01 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 -0.01 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 -0.01 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 -0.02 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 -0.02 40 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 -0.02 39 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 -0.02 39 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
TOTAL CALL 141 2,426 +52
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 237 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 216 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 129 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 99 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.02 0.00 42 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.04 +0.01 42 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.07 +0.01 44 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.10 +0.01 37 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.14 +0.01 0 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.24 +0.02 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 0.00 42 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.07 0.00 41 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.10 0.00 42 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 0.00 42 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 0.00 41 0 36 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 +0.01 46 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.19 +0.01 44 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 114 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 87 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 0.00 38 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 +0.01 39 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 +0.01 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.13 +0.01 39 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.44 0.00 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 +0.01 41 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.31 +0.01 41 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.47 +0.01 41 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.94 +0.02 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 0.00 35 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 +0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.11 0.00 39 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.15 0.00 37 0 6 0
29SEP26 1.35 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.46 0.00 38 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 0.00 39 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 1.35 P 0.20 0.20 0.20 0.20 0.00 38 60 60 +60
30DEC26 1.40 P 0.23 0.23 0.23 0.23 0.00 38 60 60 +60
30DEC26 1.45 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.56 0.00 38 0 0 0
TOTAL PUT 120 1,649 +120
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$ 2.91
30DEC25 1.70 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.71 -0.03 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.41 -0.03 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.31 -0.03 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.21 -0.04 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.12 -0.03 18 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.05 -0.02 18 0 120 0
30DEC25 3.00 C 0.02 0.02 0.02 0.02 -0.01 22 13 90 0
30DEC25 3.10 C 0.01 0.01 0.01 0.01 0.00 27 3 208 -3
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.97 -0.03 54 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.92 -0.03 50 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.82 -0.03 43 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.72 -0.03 37 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.32 -0.03 11 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JAN26 2.90 C 0.09 0.09 0.09 0.09 -0.02 19 2 4 +2
29JAN26 3.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 34 0
29JAN26 3.10 C 0.00 0.00 0.00 0.03 0.00 22 0 52 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 -0.01 20 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
26FEB26 2.80 C 0.17 0.17 0.17 0.19 -0.02 22 30 30 +30
26FEB26 2.90 C 0.00 0.00 0.00 0.12 -0.02 20 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 0.00 24 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.01 22 0 86 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.08 -0.03 41 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.93 -0.03 32 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.73 -0.03 19 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.53 -0.04 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.44 -0.03 19 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.35 -0.04 19 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.27 -0.03 19 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.20 -0.03 19 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.15 -0.02 21 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 -0.02 23 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 -0.02 22 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.03 -0.02 21 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.74 -0.03 17 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.47 -0.03 22 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.32 -0.04 23 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 -0.01 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.01 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 26 0 4 0
29JUN26 3.60 C 0.05 0.05 0.05 0.04 0.00 26 3 6 +3
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 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 24 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.99 -0.04 28 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.94 -0.04 26 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.50 -0.04 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 -0.03 24 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.03 24 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.01 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 -0.04 23 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 -0.04 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.04 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.02 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 51 3,317 +32
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 89 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 65 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30DEC25 2.80 P 0.01 0.01 0.01 0.01 0.00 20 42 117 +42
30DEC25 2.90 P 0.05 0.05 0.05 0.04 +0.01 20 2 82 0
30DEC25 3.00 P 0.14 0.14 0.14 0.11 +0.02 24 10 280 -5
30DEC25 3.10 P 0.22 0.22 0.22 0.20 +0.03 29 2 151 -2
30DEC25 3.20 P 0.00 0.00 0.00 0.30 +0.03 39 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.39 +0.03 0 0 0 -20
30DEC25 3.40 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 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 37 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29JAN26 2.80 P 0.04 0.04 0.04 0.03 0.00 19 35 534 +35
29JAN26 2.90 P 0.09 0.09 0.09 0.07 +0.01 19 2 113 +2
29JAN26 3.00 P 0.15 0.16 0.15 0.13 +0.03 20 3 62 +3
29JAN26 3.10 P 0.00 0.00 0.00 0.21 +0.03 22 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.30 +0.03 24 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.39 +0.02 0 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 2.80 P 0.06 0.06 0.05 0.05 0.00 19 120 251 +120
26FEB26 2.90 P 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
26FEB26 3.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.23 +0.03 23 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.31 +0.02 23 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.60 +0.03 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.70 +0.03 35 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 20 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 20 0 61 0
30MAR26 2.80 P 0.08 0.08 0.08 0.07 0.00 20 20 337 +20
30MAR26 2.90 P 0.13 0.13 0.13 0.12 +0.01 21 2 41 +2
30MAR26 3.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.25 +0.02 23 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.32 +0.01 22 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.60 +0.03 28 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.80 +0.04 33 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 24 0 6 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.01 23 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 +0.02 24 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.02 24 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.04 28 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 +0.03 31 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 24 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 +0.01 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.02 25 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.01 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.02 25 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.01 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.03 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 +0.03 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.05 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 +0.03 27 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 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.01 26 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 24 0 0 0
30DEC26 2.60 P 0.15 0.15 0.15 0.15 0.00 25 1 1 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.04 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.04 27 0 0 0
TOTAL PUT 239 3,978 +198
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$ 31.04
30DEC25 8.75 C 0.00 0.00 0.00 22.30 -0.90 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.05 -0.90 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.80 -0.90 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.55 -0.90 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.30 -0.90 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.05 -0.90 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.55 -0.90 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.05 -0.90 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.55 -0.90 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.05 -0.91 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.56 -0.90 166 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.06 -0.90 157 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 17.56 -0.90 148 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.06 -0.90 140 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.56 -0.90 131 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.06 -0.90 122 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 15.56 -0.90 113 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.06 -0.90 102 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 14.56 -0.90 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.06 -0.90 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.56 -0.90 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.06 -0.90 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.56 -0.90 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.06 -0.90 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 11.56 -0.91 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.06 -0.91 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.07 -0.90 75 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.07 -0.90 64 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.07 -0.90 54 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.07 -0.90 43 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 6.25 -0.72 81 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.24 -0.91 69 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.11 -0.94 40 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.22 -0.84 44 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.33 -0.80 40 0 47 0
30DEC25 30.00 C 0.00 0.00 0.00 1.64 -0.62 42 0 61 0
30DEC25 31.00 C 0.94 0.96 0.94 1.05 -0.47 41 80 274 +60
30DEC25 32.00 C 0.42 0.54 0.33 0.61 -0.33 40 164 135 -28
30DEC25 33.00 C 0.25 0.25 0.25 0.36 -0.20 42 15 78 -14
30DEC25 34.00 C 0.10 0.17 0.10 0.18 -0.12 41 8 88 +3
30DEC25 35.00 C 0.11 0.11 0.11 0.09 -0.05 42 1 94 0
30DEC25 36.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 65 0
30DEC25 37.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC25 42.00 C 0.01 0.01 0.01 0.01 0.00 62 1 5 +1
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30DEC25 44.00 C 0.01 0.01 0.01 0.01 0.00 70 1 15 0
29JAN26 18.00 C 0.00 0.00 0.00 13.11 -0.90 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.61 -0.90 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.11 -0.90 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.62 -0.90 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.12 -0.90 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.12 -0.90 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.14 -0.89 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.16 -0.88 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.19 -0.87 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.26 -0.90 42 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.52 -0.78 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.38 -1.03 36 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.74 -0.66 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.02 -0.63 41 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.42 -0.51 42 0 1 0
29JAN26 31.00 C 1.50 1.81 1.50 1.91 -0.40 42 3 23 -1
29JAN26 32.00 C 0.00 0.00 0.00 1.43 -0.36 41 0 41 0
29JAN26 33.00 C 1.04 1.13 1.04 1.13 -0.26 43 3 16 -1
29JAN26 34.00 C 0.63 0.63 0.63 0.84 -0.19 43 1 35 +1
29JAN26 35.00 C 0.44 0.44 0.44 0.61 -0.14 42 15 35 +15
29JAN26 36.00 C 0.32 0.32 0.32 0.44 -0.10 42 1 16 +1
29JAN26 37.00 C 0.27 0.35 0.27 0.31 -0.07 42 30 62 0
29JAN26 38.00 C 0.20 0.20 0.20 0.22 -0.04 43 1 2 -1
29JAN26 39.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 11.18 -0.89 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.20 -0.88 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.23 -0.87 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.28 -0.86 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.37 -0.82 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.48 -0.79 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.65 -0.73 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.87 -0.68 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.15 -0.61 41 0 0 0
26FEB26 29.00 C 3.12 3.12 3.12 3.47 -0.57 41 15 15 +15
26FEB26 30.00 C 0.00 0.00 0.00 2.90 -0.49 41 0 101 0
26FEB26 31.00 C 2.06 2.06 2.06 2.40 -0.41 41 15 115 +15
26FEB26 32.00 C 0.00 0.00 0.00 1.97 -0.35 41 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.57 -0.33 41 0 129 0
26FEB26 34.00 C 1.29 1.29 1.29 1.29 -0.25 42 1 30 0
26FEB26 35.00 C 1.02 1.02 1.02 1.03 -0.19 42 15 46 -1
26FEB26 36.00 C 0.71 0.71 0.64 0.81 -0.15 42 2 19 -2
26FEB26 37.00 C 0.55 0.55 0.55 0.63 -0.11 42 1 32 +1
26FEB26 38.00 C 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.37 -0.07 42 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.37 -0.90 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.12 -0.90 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.87 -0.90 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.63 -0.90 78 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.38 -0.90 72 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.13 -0.90 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.63 -0.91 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.14 -0.90 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.64 -0.90 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.15 -0.90 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.65 -0.90 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.16 -0.90 56 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 17.66 -0.90 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.17 -0.90 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.67 -0.90 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.18 -0.90 50 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 15.68 -0.90 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.19 -0.90 46 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 14.69 -0.90 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.20 -0.90 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.71 -0.89 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.22 -0.89 44 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 12.73 -0.89 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.24 -0.89 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.76 -0.88 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.31 -0.84 46 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.36 -0.82 45 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.69 -0.54 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.57 -0.73 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 7.42 -0.98 34 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.00 -0.48 47 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.20 -0.56 46 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.23 -0.72 41 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.67 -0.54 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.99 -0.56 42 0 2 0
30MAR26 30.00 C 2.95 2.95 2.95 3.47 -0.45 42 2 17 0
30MAR26 31.00 C 2.51 2.51 2.51 3.01 -0.36 43 1 2 +1
30MAR26 32.00 C 0.00 0.00 0.00 2.50 -0.40 42 0 17 0
30MAR26 33.00 C 0.00 0.00 0.00 2.14 -0.34 42 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 1.83 -0.30 43 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 1.56 -0.22 43 0 25 0
30MAR26 36.00 C 1.11 1.11 1.11 1.34 -0.14 44 2 3 0
30MAR26 37.00 C 0.97 0.97 0.97 1.11 -0.12 44 15 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.92 -0.09 43 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.76 -0.07 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.63 -0.05 43 0 2 0
30MAR26 41.00 C 0.46 0.46 0.46 0.51 -0.04 43 1 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.42 -0.90 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.17 -0.91 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.68 -0.90 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.19 -0.90 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.69 -0.91 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.20 -0.90 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.71 -0.90 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.22 -0.90 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.72 -0.90 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.23 -0.90 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.74 -0.90 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.25 -0.89 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.76 -0.89 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.27 -0.89 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.78 -0.89 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.29 -0.89 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.81 -0.88 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.33 -0.88 44 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 12.85 -0.88 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.38 -0.87 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.91 -0.86 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.44 -0.86 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.53 -0.84 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.69 -0.77 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.82 -0.77 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.02 -0.73 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.26 -0.69 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.54 -0.66 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.88 -0.60 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.26 -0.57 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.70 -0.51 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.29 -0.42 45 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.79 -0.35 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.37 -0.39 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 2.90 -0.34 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.64 -0.30 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.25 -0.27 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.03 -0.24 44 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 1.78 -0.21 44 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 1.55 -0.19 44 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.36 -0.16 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.16 -0.13 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.01 -0.11 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.88 -0.10 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.76 -0.09 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.67 -0.06 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.83 -0.88 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.35 -0.88 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.89 -0.87 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.42 -0.87 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.97 -0.85 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.52 -0.84 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.65 -0.81 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.81 -0.79 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.01 -0.77 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.27 -0.72 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.56 -0.69 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.91 -0.64 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.44 -0.47 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.74 -0.56 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.36 -0.39 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.84 -0.39 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.44 -0.33 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.91 -0.55 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.56 -0.37 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.21 -0.36 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.92 -0.31 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.65 -0.29 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.45 -0.22 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.23 -0.24 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.03 -0.22 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.76 -0.22 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.61 -0.17 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.46 -0.16 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.31 -0.16 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.19 -0.13 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.05 -0.75 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.31 -0.72 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.62 -0.69 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.98 -0.64 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 7.38 -0.62 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.82 -0.59 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.31 -0.54 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.83 -0.52 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.39 -0.47 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.01 -0.42 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.59 -0.49 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.26 -0.37 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.93 -0.37 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.61 -0.36 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.35 -0.30 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.10 -0.29 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.85 -0.29 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.71 -0.26 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.44 -0.23 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.25 -0.23 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.06 -0.22 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.92 -0.17 43 0 0 0
TOTAL CALL 394 3,098 +65
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 241 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 222 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 152 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 0.00 127 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 0.00 116 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 553 0
30DEC25 25.00 P 0.05 0.05 0.04 0.01 0.00 48 2 155 0
30DEC25 26.00 P 0.04 0.04 0.04 0.02 +0.01 45 3 204 0
30DEC25 27.00 P 0.11 0.11 0.11 0.04 +0.03 41 4 46 +4
30DEC25 28.00 P 0.18 0.26 0.14 0.12 +0.08 42 84 113 +71
30DEC25 29.00 P 0.36 0.56 0.27 0.27 +0.16 41 132 121 +38
30DEC25 30.00 P 0.49 0.99 0.49 0.53 +0.27 40 65 115 -3
30DEC25 31.00 P 1.05 1.35 0.96 0.96 +0.43 41 20 83 +9
30DEC25 32.00 P 1.92 1.92 1.68 1.52 +0.55 40 3 63 +1
30DEC25 33.00 P 2.26 2.26 2.26 2.25 +0.67 40 2 31 +2
30DEC25 34.00 P 3.21 3.21 3.21 3.20 +0.96 47 2 9 0
30DEC25 35.00 P 0.00 0.00 0.00 4.11 +0.90 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.98 +0.89 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.96 +0.89 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.96 +0.90 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.96 +0.90 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.96 +0.90 0 0 0 -15
30DEC25 41.00 P 0.00 0.00 0.00 9.96 +0.90 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.96 +0.90 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.96 +0.90 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.96 +0.90 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 7 0
29JAN26 24.00 P 0.11 0.11 0.11 0.07 +0.04 43 3 12 +3
29JAN26 25.00 P 0.20 0.25 0.20 0.13 +0.07 43 5 21 +3
29JAN26 26.00 P 0.30 0.31 0.28 0.23 +0.11 42 18 47 +14
29JAN26 27.00 P 0.34 0.57 0.34 0.39 +0.18 42 89 104 +42
29JAN26 28.00 P 0.51 0.51 0.51 0.61 +0.25 42 4 131 0
29JAN26 29.00 P 0.99 1.05 0.92 0.89 +0.30 42 54 178 +23
29JAN26 30.00 P 0.92 1.67 0.92 1.24 +0.39 41 34 35 -4
29JAN26 31.00 P 1.79 1.79 1.77 1.74 +0.51 42 2 49 0
29JAN26 32.00 P 0.00 0.00 0.00 2.27 +0.55 41 0 40 0
29JAN26 33.00 P 0.00 0.00 0.00 2.93 +0.62 41 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 3.59 +0.60 40 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 4.45 +0.77 42 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.28 +0.81 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.16 +0.84 42 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.08 +0.87 42 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.02 +0.88 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.99 +0.89 42 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.97 +0.90 42 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.96 +0.90 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.96 +0.90 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.96 +0.90 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 4 0
26FEB26 24.00 P 0.27 0.27 0.27 0.18 +0.08 42 1 1 +1
26FEB26 25.00 P 0.00 0.00 0.00 0.30 +0.13 42 0 4 0
26FEB26 26.00 P 0.51 0.53 0.51 0.46 +0.17 42 77 91 +71
26FEB26 27.00 P 0.77 0.77 0.67 0.68 +0.23 42 3 16 +2
26FEB26 28.00 P 0.92 1.14 0.92 0.94 +0.27 41 4 11 +4
26FEB26 29.00 P 1.18 1.45 1.14 1.28 +0.36 41 5 19 0
26FEB26 30.00 P 1.67 1.67 1.67 1.67 +0.42 41 1 117 +1
26FEB26 31.00 P 2.18 2.18 2.18 2.18 +0.51 41 1 133 0
26FEB26 32.00 P 0.00 0.00 0.00 2.71 +0.55 41 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 3.35 +0.59 41 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 4.04 +0.62 41 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.78 +0.72 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.57 +0.76 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.40 +0.80 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.27 +0.83 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.17 +0.85 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.09 +0.86 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.04 +0.88 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.00 +0.89 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.97 +0.89 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.96 +0.90 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.00 P 0.03 0.03 0.03 0.01 0.00 53 1 4 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.03 44 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.05 43 0 0 0
30MAR26 22.00 P 0.27 0.27 0.27 0.17 +0.07 43 2 8 -2
30MAR26 23.00 P 0.00 0.00 0.00 0.27 +0.11 43 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.41 +0.15 43 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.59 +0.20 44 0 20 0
30MAR26 26.00 P 0.90 0.90 0.90 0.80 +0.24 43 1 32 0
30MAR26 27.00 P 0.00 0.00 0.00 1.05 +0.27 43 0 5 0
30MAR26 28.00 P 1.51 1.60 1.51 1.38 +0.35 43 21 34 +21
30MAR26 29.00 P 1.89 1.89 1.89 1.75 +0.42 42 15 1 -15
30MAR26 30.00 P 2.55 2.55 2.55 2.18 +0.48 42 15 18 +15
30MAR26 31.00 P 0.00 0.00 0.00 2.72 +0.57 43 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.23 +0.57 42 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 3.86 +0.59 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.58 +0.66 44 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 5.29 +0.77 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.01 +0.78 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.78 +0.79 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.61 +0.83 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.45 +0.84 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.33 +0.86 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.23 +0.87 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.15 +0.88 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.08 +0.88 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.04 +0.90 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.05 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.06 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.07 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 +0.08 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.09 44 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 +0.10 44 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.56 +0.16 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.75 +0.17 44 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.95 +0.19 43 0 0 0
29JUN26 24.00 P 1.34 1.34 1.34 1.21 +0.23 43 1 1 +1
29JUN26 25.00 P 0.00 0.00 0.00 1.53 +0.30 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.90 +0.31 43 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.28 +0.38 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.72 +0.41 42 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 3.20 +0.45 42 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.76 +0.53 42 0 19 0
29JUN26 31.00 P 4.25 4.25 4.25 4.29 +0.52 42 4 5 +4
29JUN26 32.00 P 0.00 0.00 0.00 4.96 +0.63 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.71 +0.62 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.40 +0.66 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.12 +0.68 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.87 +0.71 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.65 +0.73 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.44 +0.75 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.27 +0.78 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.10 +0.78 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.96 +0.81 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.84 +0.82 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.72 +0.83 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.62 +0.85 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.07 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.08 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 +0.08 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 +0.10 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.11 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 +0.12 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 +0.16 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.16 +0.19 43 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 +0.18 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.75 +0.28 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.11 +0.28 43 0 2 0
29SEP26 26.00 P 2.53 2.53 2.53 2.46 +0.28 42 1 2 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.88 +0.32 42 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 +0.38 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.85 +0.40 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 +0.46 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.96 +0.47 42 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.73 +0.67 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.39 +0.56 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.05 +0.56 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.77 +0.62 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.50 +0.64 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.23 +0.64 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.02 +0.69 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.81 +0.69 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.61 +0.70 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.45 +0.74 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.30 +0.75 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.14 +0.75 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.02 +0.78 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 +0.20 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.92 +0.30 44 0 0 0
30DEC26 24.00 P 1.99 1.99 1.99 2.28 +0.29 44 1 1 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.70 +0.39 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.14 +0.45 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.50 +0.40 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.99 +0.44 43 0 0 0
30DEC26 29.00 P 4.40 4.40 4.40 4.51 +0.42 43 1 2 0
30DEC26 30.00 P 0.00 0.00 0.00 5.10 +0.49 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.66 +0.45 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 +0.54 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.95 +0.55 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.62 +0.56 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.29 +0.56 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.02 +0.62 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.76 +0.63 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.50 +0.63 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.28 +0.67 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.08 +0.69 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.89 +0.70 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.70 +0.71 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.54 +0.74 43 0 0 0
TOTAL PUT 681 3,977 +294
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$ 84.30
19DEC25 55.00 C 0.00 0.00 0.00 29.31 -0.85 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 26.81 -0.80 0 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 24.32 -0.85 129 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 21.82 -0.86 113 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 19.32 -0.79 97 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 16.82 -1.40 82 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 14.32 -0.80 68 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 11.82 -0.79 54 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 9.32 -1.19 39 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 6.82 -0.80 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 4.32 -0.91 0 0 0 0
19DEC25 82.50 C 1.98 1.98 1.98 1.85 -0.83 15 5 5 +3
19DEC25 85.00 C 0.41 0.43 0.13 0.15 -0.33 13 176 120 +37
19DEC25 87.50 C 0.00 0.00 0.00 0.08 -0.08 28 0 241 0
19DEC25 90.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.06 -0.06 55 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.05 -0.06 66 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.04 -0.06 76 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.03 -0.06 83 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.06 89 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.06 91 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.05 100 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.04 108 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.03 116 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.02 124 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.01 132 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 29.37 - 119 0 0 -
24DEC25 57.50 C 0.00 0.00 0.00 27.20 -0.45 159 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 24.85 -0.32 156 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 21.82 -0.86 0 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 19.32 -1.02 0 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 17.42 -0.80 115 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 14.77 -0.58 92 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 12.14 -1.10 71 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 9.74 -0.87 64 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 6.99 -1.11 38 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 4.44 -0.94 23 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 2.18 -0.65 20 0 0 0
24DEC25 85.00 C 0.41 0.41 0.29 0.29 -0.36 11 96 78 +78
24DEC25 87.50 C 0.00 0.00 0.00 0.19 +0.03 22 0 90 0
24DEC25 90.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.17 +0.05 42 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.15 +0.05 58 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.14 +0.05 65 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.13 +0.05 71 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.12 +0.05 77 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.11 +0.05 83 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.10 +0.05 88 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.09 +0.05 93 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.08 +0.05 97 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.07 +0.05 101 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.36 -0.80 95 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.84 -0.30 177 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.56 -0.58 145 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.36 -0.81 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.44 -0.23 159 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.37 -0.80 71 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 27.68 -0.04 145 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 24.85 -1.08 116 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 22.31 -0.38 102 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.96 -0.38 98 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 17.42 -0.80 85 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.77 -0.58 68 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 12.14 -1.10 52 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.74 -0.87 47 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 6.99 -1.11 26 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 4.46 -0.92 17 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 2.18 -0.65 14 0 856 0
30DEC25 85.00 C 0.69 0.69 0.36 0.37 -0.34 9 266 2,664 +181
30DEC25 87.50 C 0.11 0.11 0.06 0.19 +0.02 16 352 7,934 +91
30DEC25 90.00 C 0.03 0.03 0.03 0.18 +0.05 24 5 5,784 -5
30DEC25 92.50 C 0.00 0.00 0.00 0.17 +0.05 31 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.16 +0.05 38 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.15 +0.05 43 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.13 +0.05 54 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.12 +0.05 58 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.11 +0.05 62 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.10 +0.05 66 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.09 +0.05 70 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.08 +0.05 73 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.07 +0.05 76 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 32.83 +0.02 98 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 30.00 -0.31 80 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.68 -0.14 78 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.85 -1.08 60 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.31 -0.52 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.96 -0.39 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.42 -0.80 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.77 -0.64 33 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.26 -0.98 28 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 9.91 -0.70 26 0 0 0
29JAN26 77.50 C 7.23 7.23 7.23 7.18 -0.92 15 30 30 +30
29JAN26 80.00 C 4.80 4.80 4.80 4.82 -0.69 13 30 248 +30
29JAN26 82.50 C 2.56 2.56 2.56 2.58 -0.62 10 30 1,186 +30
29JAN26 85.00 C 1.43 1.43 1.00 1.00 -0.44 10 248 1,408 +231
29JAN26 87.50 C 0.55 0.55 0.37 0.39 -0.19 11 433 1,322 +207
29JAN26 90.00 C 0.19 0.19 0.15 0.18 -0.05 13 102 1,251 -24
29JAN26 92.50 C 0.10 0.10 0.09 0.17 +0.05 17 33 1,271 0
29JAN26 95.00 C 0.06 0.06 0.04 0.16 +0.05 21 160 1,084 -105
29JAN26 97.50 C 0.04 0.04 0.04 0.15 +0.05 24 30 540 0
29JAN26 100.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 1,214 0
29JAN26 102.50 C 0.00 0.00 0.00 0.13 +0.05 30 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.11 +0.05 35 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.05 39 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 +0.05 41 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.07 +0.05 42 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.08 -0.41 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.68 -1.12 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.14 -0.79 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.31 -0.69 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.96 -0.55 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.42 -0.80 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.77 -0.88 19 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.26 -0.98 13 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.91 -0.70 17 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.37 -0.89 12 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 5.08 -0.74 11 0 31 0
26FEB26 82.50 C 3.05 3.05 3.05 3.05 -0.57 11 30 155 +30
26FEB26 85.00 C 1.67 1.67 1.59 1.55 -0.36 10 35 472 +35
26FEB26 87.50 C 1.00 1.06 0.73 0.76 -0.20 11 43 1,040 +39
26FEB26 90.00 C 0.49 0.49 0.38 0.41 -0.10 13 84 620 +50
26FEB26 92.50 C 0.25 0.25 0.25 0.23 -0.06 14 7 1,188 +4
26FEB26 95.00 C 0.13 0.13 0.13 0.16 0.00 16 28 269 -28
26FEB26 97.50 C 0.08 0.08 0.08 0.15 +0.05 18 30 126 +30
26FEB26 100.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.13 +0.05 23 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.12 +0.05 25 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.11 +0.05 27 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.10 +0.05 28 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.08 +0.05 31 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.07 +0.05 33 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 35.72 -0.82 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.23 -0.50 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.83 -0.25 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.08 -0.52 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.68 -1.12 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.30 -0.63 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.87 -0.13 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.00 -0.89 26 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.93 -0.29 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.38 -0.55 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.52 -0.72 15 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.04 -0.91 12 0 133 0
30MAR26 77.50 C 7.76 7.76 7.76 7.70 -0.92 12 1 174 +1
30MAR26 80.00 C 0.00 0.00 0.00 5.54 -0.69 12 0 172 0
30MAR26 82.50 C 3.68 3.68 3.68 3.70 -0.57 12 30 526 +30
30MAR26 85.00 C 2.61 2.61 2.18 2.20 -0.45 12 158 1,782 +121
30MAR26 87.50 C 1.62 1.62 1.30 1.33 -0.25 12 585 1,704 +327
30MAR26 90.00 C 0.82 0.82 0.77 0.80 -0.16 13 161 4,132 +44
30MAR26 92.50 C 0.58 0.58 0.51 0.47 -0.11 14 74 2,505 +30
30MAR26 95.00 C 0.36 0.36 0.34 0.28 -0.06 15 9 535 -2
30MAR26 97.50 C 0.00 0.00 0.00 0.17 -0.04 15 0 762 0
30MAR26 100.00 C 0.18 0.18 0.18 0.14 +0.01 17 4 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 +0.05 19 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.05 20 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 +0.05 22 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.05 23 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.05 25 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 +0.05 26 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 +0.05 27 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 32.83 -0.25 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.08 -0.93 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.47 -0.33 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.94 -0.14 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.41 +0.34 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.89 -0.30 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.38 +0.16 27 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 15.90 -0.42 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.44 +0.08 20 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.05 +0.08 18 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.50 -0.79 14 0 0 0
29JUN26 80.00 C 6.80 6.80 6.80 6.39 -0.52 13 3 180 0
29JUN26 82.50 C 0.00 0.00 0.00 4.64 -0.45 13 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 2.97 -0.69 12 0 1,269 0
29JUN26 87.50 C 0.00 0.00 0.00 1.98 -0.47 12 0 859 0
29JUN26 90.00 C 0.00 0.00 0.00 1.32 -0.31 13 0 1,248 0
29JUN26 92.50 C 0.00 0.00 0.00 0.88 -0.19 13 0 1,646 0
29JUN26 95.00 C 0.99 0.99 0.86 0.59 -0.11 14 40 1,104 +40
29JUN26 97.50 C 0.75 0.75 0.70 0.40 -0.05 14 20 168 +5
29JUN26 100.00 C 0.54 0.54 0.54 0.28 -0.02 15 3 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.20 0.00 16 0 55 0
29JUN26 105.00 C 0.36 0.36 0.35 0.14 +0.01 16 17 437 +17
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.02 17 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 +0.04 18 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.04 19 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.05 20 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.05 21 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 32.83 -0.73 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.98 -0.03 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.47 -0.48 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.94 -0.69 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.41 0.00 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.89 -0.30 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.38 -0.07 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.90 -0.42 21 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 13.44 -0.49 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.11 -0.25 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.01 -0.35 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.77 -0.53 13 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 5.33 -0.39 14 0 119 0
29SEP26 85.00 C 0.00 0.00 0.00 4.14 -0.35 15 0 394 0
29SEP26 87.50 C 0.00 0.00 0.00 3.20 -0.31 15 0 217 0
29SEP26 90.00 C 0.00 0.00 0.00 2.56 -0.23 16 0 984 0
29SEP26 92.50 C 0.00 0.00 0.00 2.06 -0.19 17 0 52 0
29SEP26 95.00 C 1.52 1.53 1.52 1.70 -0.14 17 2 1,103 +2
29SEP26 97.50 C 0.00 0.00 0.00 1.42 -0.09 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.19 -0.08 19 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.03 -0.04 20 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.89 -0.03 20 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.77 -0.02 21 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.69 -0.01 22 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 +0.01 22 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 +0.01 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.48 +0.02 25 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 30.98 -0.11 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.47 -0.48 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.94 -0.69 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.41 -0.29 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.89 -0.42 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.38 -0.78 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.90 -0.61 18 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 13.44 -0.77 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.11 -0.56 14 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.01 -0.35 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.01 -0.57 13 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 5.67 -0.48 13 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.60 -0.38 14 0 180 0
30DEC26 87.50 C 0.00 0.00 0.00 3.73 -0.30 14 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 3.04 -0.35 15 0 5 0
30DEC26 92.50 C 0.00 0.00 0.00 2.53 -0.34 16 0 43 0
30DEC26 95.00 C 0.00 0.00 0.00 2.11 -0.33 16 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 1.75 -0.39 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.50 -0.36 17 0 3 0
30DEC26 102.50 C 1.02 1.02 1.02 1.26 -0.41 18 3 115 -3
30DEC26 105.00 C 0.00 0.00 0.00 1.10 -0.39 18 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 -0.41 19 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.83 -0.42 19 0 78 0
30DEC26 112.50 C 0.00 0.00 0.00 0.74 -0.41 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.65 -0.40 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 -0.41 21 0 3 0
TOTAL CALL 3,363 88,787 +1,556
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 140 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.02 125 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.03 110 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.04 95 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.05 81 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.06 67 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.07 53 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.08 40 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.09 26 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.10 15 0 0 0
19DEC25 85.00 P 0.39 0.87 0.39 0.85 +0.50 13 35 412 +12
19DEC25 87.50 P 2.84 2.84 2.84 3.27 +0.73 29 1 4 -12
19DEC25 90.00 P 0.00 0.00 0.00 5.77 +0.77 45 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 8.27 +0.84 59 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 10.77 +0.46 73 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 13.27 +0.85 85 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 15.77 +0.84 98 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 18.26 +0.17 107 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 20.76 +0.83 118 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 23.26 -0.03 128 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 25.74 +0.13 133 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 28.26 -0.03 148 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 30.76 +0.55 158 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 33.26 +0.13 167 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
24DEC25 57.50 P 0.00 0.00 0.00 0.02 -0.11 103 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.03 -0.11 97 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.04 -0.11 90 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.05 -0.11 81 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.06 -0.11 73 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.08 -0.10 65 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.09 -0.10 56 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.11 -0.09 47 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.13 -0.08 37 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
24DEC25 82.50 P 0.05 0.05 0.05 0.31 +0.06 19 5 5 +5
24DEC25 85.00 P 0.56 0.80 0.56 0.93 +0.47 10 32 42 +31
24DEC25 87.50 P 0.00 0.00 0.00 3.35 +0.81 22 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 5.79 +0.79 30 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 8.63 +1.19 55 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 10.92 +0.61 56 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 13.74 +1.32 80 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 16.01 +1.08 79 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 18.56 +0.47 90 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 21.12 +1.19 102 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 23.68 +0.39 113 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 26.24 +0.63 124 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 28.82 +0.53 136 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 31.39 +1.18 147 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 34.13 +1.00 165 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 -0.11 78 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 -0.11 73 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 -0.11 68 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.05 -0.11 62 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.06 -0.11 55 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.08 -0.10 49 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.09 -0.10 42 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.11 -0.09 36 0 1,857 0
30DEC25 77.50 P 0.02 0.02 0.02 0.13 -0.08 28 29 1,705 -28
30DEC25 80.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 4,004 0
30DEC25 82.50 P 0.06 0.08 0.06 0.31 +0.06 15 88 4,330 +7
30DEC25 85.00 P 0.46 1.01 0.46 0.96 +0.46 9 341 10,992 -138
30DEC25 87.50 P 3.20 3.31 3.20 3.35 +0.81 17 125 3,520 -330
30DEC25 90.00 P 5.36 5.80 5.36 5.79 +0.79 23 225 1,218 -180
30DEC25 92.50 P 0.00 0.00 0.00 8.63 +1.19 42 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.92 +0.61 43 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 13.74 +1.32 62 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.01 +1.08 61 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.56 +0.47 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.12 +1.19 78 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.68 +0.39 87 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.24 +0.63 95 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.82 +0.53 104 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.39 +1.18 112 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.13 +1.00 126 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.30 +1.38 120 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 0.02 -0.11 44 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.11 41 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.04 -0.11 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.05 -0.11 35 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.11 31 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.08 -0.10 28 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.09 -0.10 24 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.11 -0.09 20 0 106 0
29JAN26 77.50 P 0.00 0.00 0.00 0.13 -0.08 16 0 512 0
29JAN26 80.00 P 0.00 0.00 0.00 0.21 -0.01 13 0 1,351 0
29JAN26 82.50 P 0.25 0.37 0.25 0.54 +0.25 11 136 2,268 +40
29JAN26 85.00 P 1.00 1.38 1.00 1.38 +0.42 9 129 8,026 +100
29JAN26 87.50 P 2.74 3.21 2.74 3.48 +0.85 13 26 849 -5
29JAN26 90.00 P 0.00 0.00 0.00 5.79 +0.79 15 0 767 0
29JAN26 92.50 P 0.00 0.00 0.00 8.63 +1.19 25 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 10.92 +0.61 27 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.74 +1.29 37 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.01 +1.08 37 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.56 +0.47 42 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.12 +1.19 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.68 +0.39 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.24 +0.63 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.82 +0.53 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.39 +1.18 66 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.13 +1.00 74 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.30 +1.38 71 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.11 34 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.11 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.11 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 -0.11 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.06 -0.11 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 -0.10 22 0 220 0
26FEB26 72.50 P 0.05 0.05 0.05 0.09 -0.10 19 60 85 +60
26FEB26 75.00 P 0.00 0.00 0.00 0.11 -0.09 16 0 160 0
26FEB26 77.50 P 0.00 0.00 0.00 0.13 -0.08 13 0 520 0
26FEB26 80.00 P 0.20 0.21 0.20 0.28 +0.06 11 36 3,565 +36
26FEB26 82.50 P 0.55 0.63 0.55 0.74 +0.22 11 48 2,064 +5
26FEB26 85.00 P 1.41 1.70 1.41 1.70 +0.40 10 115 1,698 -64
26FEB26 87.50 P 2.93 3.50 2.93 3.48 +0.61 11 35 825 0
26FEB26 90.00 P 0.00 0.00 0.00 5.80 +0.76 13 0 1,026 0
26FEB26 92.50 P 0.00 0.00 0.00 8.63 +1.17 21 0 0 -221
26FEB26 95.00 P 0.00 0.00 0.00 10.92 +0.61 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.74 +1.29 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.01 +1.08 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.56 +0.47 34 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.12 +1.19 38 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.68 +0.39 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.24 +0.63 46 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.82 +0.53 50 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.39 +1.18 53 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.13 +1.00 59 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.30 +1.35 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.11 29 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.11 27 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.11 25 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.11 23 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.11 21 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.10 18 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.10 16 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.09 13 0 2,304 0
30MAR26 77.50 P 0.18 0.18 0.18 0.20 -0.03 12 30 2,319 +30
30MAR26 80.00 P 0.35 0.43 0.35 0.51 +0.03 12 160 3,814 +60
30MAR26 82.50 P 0.81 1.03 0.81 1.13 +0.18 12 126 3,090 +106
30MAR26 85.00 P 1.60 2.04 1.60 2.23 +0.47 12 22 3,549 0
30MAR26 87.50 P 3.25 3.73 3.25 3.79 +0.56 12 72 1,273 +60
30MAR26 90.00 P 0.00 0.00 0.00 5.95 +0.70 13 0 2,931 0
30MAR26 92.50 P 0.00 0.00 0.00 8.63 +1.06 18 0 1,110 0
30MAR26 95.00 P 0.00 0.00 0.00 10.92 +0.61 19 0 0 -213
30MAR26 97.50 P 0.00 0.00 0.00 13.74 +1.29 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.01 +1.05 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.56 +0.47 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.12 +1.16 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.76 +0.47 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.24 +0.63 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.82 +0.53 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.39 +1.18 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.13 +1.00 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.30 +1.35 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.11 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.10 19 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.08 18 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 +0.03 17 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.32 +0.14 16 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.51 +0.32 15 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.79 +0.44 14 0 1,178 0
29JUN26 77.50 P 0.71 0.75 0.70 1.22 +0.47 13 62 1,162 -18
29JUN26 80.00 P 1.31 1.42 1.31 1.82 +0.42 13 30 1,043 +30
29JUN26 82.50 P 2.22 2.50 2.22 2.70 +0.35 12 50 1,847 +50
29JUN26 85.00 P 3.87 3.87 3.87 3.86 +0.23 11 1 1,148 +1
29JUN26 87.50 P 5.46 5.46 5.46 5.67 +0.48 11 1 855 -1
29JUN26 90.00 P 0.00 0.00 0.00 7.87 +0.80 12 0 538 0
29JUN26 92.50 P 0.00 0.00 0.00 9.77 +0.66 10 0 280 0
29JUN26 95.00 P 0.00 0.00 0.00 12.39 +1.00 14 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 14.26 +0.61 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 17.60 +1.60 20 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 19.98 +1.64 22 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 21.48 +0.29 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 23.92 +0.63 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 26.31 +0.70 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 29.00 +0.53 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 31.39 +0.37 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 34.13 +0.58 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.30 +0.41 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.11 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.10 16 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.08 15 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.04 15 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.03 14 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 +0.14 13 0 459 0
29SEP26 72.50 P 0.61 0.61 0.61 0.60 +0.20 13 5 755 +5
29SEP26 75.00 P 1.08 1.12 1.08 1.12 +0.29 14 11 626 -1
29SEP26 77.50 P 1.70 1.87 1.70 1.86 +0.36 14 63 1,113 +62
29SEP26 80.00 P 2.50 2.50 2.50 2.87 +0.43 15 1 955 -1
29SEP26 82.50 P 3.94 4.07 3.94 4.14 +0.50 15 10 908 +10
29SEP26 85.00 P 0.00 0.00 0.00 5.64 +0.53 16 0 412 0
29SEP26 87.50 P 0.00 0.00 0.00 7.36 +0.56 16 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 9.35 +0.63 17 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 11.46 +1.15 18 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.67 +0.70 19 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 15.88 +0.97 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.33 +0.78 22 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 20.16 +0.23 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.94 +0.60 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.59 +0.87 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.06 +0.96 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.31 +0.69 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.79 +0.70 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.60 +0.24 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.97 +0.23 25 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 0.02 -0.11 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.10 14 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.08 14 0 150 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 -0.04 13 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 0.20 +0.03 13 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.32 +0.06 12 0 78 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 +0.06 12 1 287 0
30DEC26 75.00 P 1.34 1.42 1.34 1.16 +0.11 13 80 692 +50
30DEC26 77.50 P 2.15 2.25 2.15 1.94 +0.19 13 19 416 +14
30DEC26 80.00 P 3.20 3.25 3.20 3.00 +0.29 14 39 315 +39
30DEC26 82.50 P 4.50 4.50 4.50 4.30 +0.38 14 8 305 +7
30DEC26 85.00 P 0.00 0.00 0.00 5.83 +0.47 15 1 426 +1
30DEC26 87.50 P 0.00 0.00 0.00 7.57 +0.55 16 0 66 0
30DEC26 90.00 P 0.00 0.00 0.00 9.49 +0.52 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.56 +0.51 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.74 +0.53 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.98 +0.50 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.33 +0.54 20 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 20.31 +0.38 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.08 +0.57 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.59 +0.66 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.06 +0.96 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.42 +0.80 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.79 +0.70 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.80 +0.44 25 0 0 0
TOTAL PUT 2,258 102,771 -391
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$ 8.46
30DEC25 4.70 C 0.00 0.00 0.00 3.77 -0.05 125 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.67 -0.05 121 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.62 0.00 177 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.52 0.00 171 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.26 -0.01 151 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.97 -0.05 91 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.74 -0.03 111 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.50 -0.02 108 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.28 +0.01 113 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.00 -0.02 86 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.77 0.00 85 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.50 -0.02 66 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.24 -0.03 51 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.00 -0.02 46 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.49 -0.02 23 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.26 -0.02 18 0 193 0
30DEC25 8.50 C 0.00 0.00 0.00 0.09 -0.03 15 0 85 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 209 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 379 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 25 0
29JAN26 6.25 C 0.00 0.00 0.00 2.30 +0.03 65 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.04 +0.02 55 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.77 0.00 44 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.53 +0.01 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.24 -0.04 20 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.02 -0.01 26 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.78 0.00 23 0 0 0
29JAN26 8.00 C 0.53 0.53 0.53 0.54 -0.02 18 4 5 +4
29JAN26 8.25 C 0.00 0.00 0.00 0.35 -0.04 17 0 0 0
29JAN26 8.50 C 0.23 0.23 0.23 0.22 0.00 19 2 5 -2
29JAN26 8.75 C 0.12 0.13 0.11 0.12 0.00 18 38 464 +18
29JAN26 9.00 C 0.07 0.07 0.07 0.06 0.00 19 3 238 +3
29JAN26 9.25 C 0.04 0.04 0.04 0.03 0.00 19 5 22 +1
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.30 +0.01 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.06 +0.02 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.02 -0.04 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.78 -0.04 15 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.29 -0.02 18 0 52 0
26FEB26 8.75 C 0.00 0.00 0.00 0.18 -0.02 18 0 34 0
26FEB26 9.00 C 0.14 0.14 0.14 0.11 -0.01 18 90 110 +90
26FEB26 9.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 247 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.78 -0.02 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.57 +0.03 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.30 +0.01 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.06 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.83 +0.03 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.53 -0.06 18 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.28 -0.05 15 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.04 -0.06 14 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.83 -0.05 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.68 0.00 20 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 -0.02 19 0 200 0
30MAR26 8.50 C 0.00 0.00 0.00 0.38 0.00 20 0 400 0
30MAR26 8.75 C 0.00 0.00 0.00 0.27 -0.01 20 0 214 0
30MAR26 9.00 C 0.19 0.22 0.19 0.18 -0.01 19 17 285 +4
30MAR26 9.25 C 0.00 0.00 0.00 0.12 -0.01 19 0 116 0
30MAR26 9.50 C 0.11 0.11 0.11 0.08 0.00 20 13 150 +13
30MAR26 9.75 C 0.00 0.00 0.00 0.05 0.00 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 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 2.33 -0.02 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.08 -0.02 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.85 -0.01 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 -0.02 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 -0.02 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -0.04 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.99 -0.02 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.68 0.00 21 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.58 +0.03 23 0 29 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 0.00 21 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 55 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 +0.01 22 0 52 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 329 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 34 0 10 0
29SEP26 6.25 C 0.00 0.00 0.00 2.33 -0.02 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.08 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 +0.01 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.66 -0.01 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.43 -0.05 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.04 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.10 -0.03 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 0.00 24 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.02 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.02 24 0 162 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.01 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 24 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 24 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 25 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 2.33 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 +0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 -0.03 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.51 -0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 -0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 -0.01 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 0.00 23 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 0.00 23 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 5 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 10 0
TOTAL CALL 172 20,850 +131
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 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 19 0 284 0
30DEC25 8.25 P 0.02 0.02 0.02 0.02 0.00 13 1 672 -1
30DEC25 8.50 P 0.12 0.12 0.10 0.12 +0.02 15 20 564 +5
30DEC25 8.75 P 0.25 0.25 0.25 0.30 +0.04 15 5 1,182 -5
30DEC25 9.00 P 0.00 0.00 0.00 0.54 +0.05 0 0 793 0
30DEC25 9.25 P 0.00 0.00 0.00 0.79 +0.03 0 0 2,538 -12
30DEC25 9.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 155 -219
30DEC25 9.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.58 +0.07 63 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.10 +0.09 83 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.12 +0.10 115 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.12 +0.10 137 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.54 +0.03 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.12 +0.10 174 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.04 +0.02 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.54 +0.03 0 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 34 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 20 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 18 0 188 0
29JAN26 8.00 P 0.04 0.04 0.04 0.04 0.00 17 1 66 +1
29JAN26 8.25 P 0.07 0.10 0.07 0.11 +0.02 18 2 216 0
29JAN26 8.50 P 0.19 0.19 0.19 0.21 +0.02 17 5 261 +5
29JAN26 8.75 P 0.33 0.37 0.33 0.37 +0.05 17 310 968 -270
29JAN26 9.00 P 0.00 0.00 0.00 0.57 +0.05 18 0 1,002 0
29JAN26 9.25 P 0.00 0.00 0.00 0.79 +0.02 0 0 183 0
29JAN26 9.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 524 0
29JAN26 9.75 P 0.00 0.00 0.00 1.29 +0.02 0 0 4 -15
29JAN26 10.00 P 0.00 0.00 0.00 1.58 +0.06 38 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 2.10 +0.08 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.59 +0.08 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.12 +0.10 67 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.59 +0.07 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.12 +0.10 81 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.59 +0.08 90 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 23 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 0.00 0.00 0.00 0.02 0.00 19 0 23 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 18 0 103 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 25 0
26FEB26 8.25 P 0.14 0.14 0.14 0.16 +0.02 18 192 312 +192
26FEB26 8.50 P 0.00 0.00 0.00 0.26 +0.02 17 0 698 0
26FEB26 8.75 P 0.41 0.41 0.41 0.41 +0.01 17 170 134 -110
26FEB26 9.00 P 0.00 0.00 0.00 0.62 +0.04 19 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.81 +0.02 18 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.30 +0.03 23 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.59 +0.07 32 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.10 +0.08 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.59 +0.07 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.12 +0.10 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.60 +0.08 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.12 +0.05 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.60 +0.03 66 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.60 +0.08 75 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 32 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 19 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 21 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 0.08 +0.01 19 0 434 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 310 0
30MAR26 8.25 P 0.20 0.21 0.20 0.22 +0.01 19 400 664 +307
30MAR26 8.50 P 0.34 0.34 0.31 0.33 +0.01 18 505 673 +116
30MAR26 8.75 P 0.00 0.00 0.00 0.49 +0.04 19 0 713 0
30MAR26 9.00 P 0.00 0.00 0.00 0.67 +0.08 20 0 214 0
30MAR26 9.25 P 0.00 0.00 0.00 0.85 +0.06 19 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.06 +0.01 19 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.32 +0.05 23 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.59 +0.07 28 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 2.10 +0.08 35 0 0 -32
30MAR26 11.00 P 0.00 0.00 0.00 2.59 +0.07 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.12 +0.10 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.60 +0.08 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.12 +0.05 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.60 +0.03 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.60 +0.08 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.12 +0.05 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.07 +0.01 21 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 +0.03 22 0 68 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 +0.03 21 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.04 22 0 259 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 +0.04 21 0 155 0
29JUN26 8.25 P 0.39 0.39 0.39 0.44 +0.05 21 10 113 +10
29JUN26 8.50 P 0.00 0.00 0.00 0.57 +0.04 21 0 184 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 +0.03 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 0.86 +0.01 21 0 261 0
29JUN26 9.25 P 0.00 0.00 0.00 1.05 +0.01 21 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 +0.06 24 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.46 +0.03 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.72 +0.06 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.13 +0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.64 +0.07 28 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 +0.07 31 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.60 +0.07 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.12 +0.05 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.60 +0.03 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.60 +0.07 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.12 +0.05 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.54 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 23 0 4 0
29SEP26 7.00 P 0.15 0.15 0.15 0.16 +0.01 24 10 19 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.22 +0.01 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 67 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 +0.02 24 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.02 24 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 +0.03 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.02 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 +0.03 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 +0.03 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 +0.04 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.82 +0.04 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 +0.04 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 +0.05 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.18 +0.05 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 +0.05 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.16 +0.05 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.68 +0.06 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 +0.05 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.67 +0.02 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.15 +0.02 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.02 23 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.03 23 0 25 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.04 24 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 +0.04 24 0 6 0
30DEC26 8.00 P 0.56 0.56 0.56 0.57 +0.08 24 5 249 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.05 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.05 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 +0.06 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 +0.06 24 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 +0.06 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 +0.06 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.06 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.07 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 +0.06 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.74 +0.07 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.06 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 +0.06 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.17 +0.06 33 0 0 0
TOTAL PUT 1,636 22,068 -13
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$ 12.00
30DEC25 6.00 C 0.00 0.00 0.00 6.01 -0.24 133 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.84 -0.16 209 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.51 -0.24 116 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.26 -0.24 107 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.01 -0.24 99 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.76 -0.24 91 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.52 -0.23 110 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.26 -0.24 75 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.08 -0.17 135 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.85 -0.15 134 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.51 -0.24 0 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.33 -0.17 110 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.01 -0.24 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.76 -0.24 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.59 -0.17 89 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.26 -0.24 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.01 -0.24 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.52 -0.23 35 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.03 -0.23 28 0 136 0
30DEC25 11.50 C 0.64 0.66 0.60 0.55 -0.22 21 33 338 +5
30DEC25 12.00 C 0.27 0.27 0.22 0.19 -0.16 19 76 467 -10
30DEC25 12.50 C 0.08 0.08 0.08 0.04 -0.07 20 50 798 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 727 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.87 -0.15 76 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.62 -0.16 70 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.37 -0.15 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.08 -0.20 52 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.87 -0.16 56 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.59 -0.20 46 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.36 -0.16 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.10 -0.19 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.56 -0.23 24 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.09 -0.23 21 0 205 0
29JAN26 11.50 C 0.68 0.68 0.68 0.70 -0.18 22 85 329 +85
29JAN26 12.00 C 0.00 0.00 0.00 0.39 -0.15 22 0 446 0
29JAN26 12.50 C 0.21 0.21 0.21 0.18 -0.10 21 2 788 +2
29JAN26 13.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 558 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.37 -0.18 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.08 -0.24 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.89 -0.17 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.59 -0.25 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.39 -0.17 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.10 -0.23 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.60 -0.29 21 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.18 -0.22 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.83 -0.17 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.54 -0.13 23 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.32 -0.09 23 1,200 1,261 +1,200
26FEB26 13.00 C 0.00 0.00 0.00 0.18 -0.06 23 3,000 4,365 +3,000
26FEB26 13.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 300 0
26FEB26 14.00 C 0.08 0.08 0.08 0.05 -0.01 23 200 330 -71
26FEB26 14.50 C 0.04 0.04 0.04 0.02 -0.01 23 200 600 +200
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.05 -0.26 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.84 -0.22 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.62 -0.13 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.31 -0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.06 -0.25 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.81 -0.25 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.57 -0.32 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.31 -0.27 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.08 -0.25 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.87 -0.21 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.62 -0.22 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.37 -0.21 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.08 -0.26 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.89 -0.21 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 -0.25 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.39 -0.22 27 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.28 18 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.64 -0.25 19 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.25 -0.20 21 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.94 -0.17 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 -0.14 23 0 24 0
30MAR26 12.50 C 0.44 0.44 0.44 0.45 -0.12 24 2,801 563 -2,301
30MAR26 13.00 C 0.30 0.30 0.30 0.29 -0.10 24 1,801 718 -1,101
30MAR26 13.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.43 -0.23 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.17 -0.23 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.94 -0.22 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.72 -0.20 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.46 -0.22 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.22 -0.22 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 -0.24 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.76 -0.22 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.53 -0.23 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.33 -0.21 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.92 -0.21 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 -0.19 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.21 -0.18 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.90 -0.16 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.68 -0.16 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.52 -0.11 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 -0.08 24 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.95 -0.28 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.72 -0.24 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 -0.28 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.22 -0.27 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.02 -0.21 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.80 -0.19 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.58 -0.21 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.23 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.97 -0.24 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 -0.18 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.16 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.15 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.11 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.13 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.09 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.07 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.47 -0.30 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.24 -0.28 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.03 -0.27 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 -0.27 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 -0.28 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 -0.23 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.02 -0.25 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 -0.18 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 -0.15 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.25 -0.10 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 -0.10 26 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 -0.13 25 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.09 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
TOTAL CALL 9,448 15,729 +1,009
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 124 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 117 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 89 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 422 0
30DEC25 11.50 P 0.03 0.03 0.03 0.03 +0.01 19 20 394 0
30DEC25 12.00 P 0.15 0.18 0.15 0.18 +0.08 19 7 579 -5
30DEC25 12.50 P 0.53 0.53 0.53 0.54 +0.19 22 59 635 +59
30DEC25 13.00 P 0.00 0.00 0.00 1.01 +0.24 26 0 429 0
30DEC25 13.50 P 0.00 0.00 0.00 1.51 +0.25 36 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.00 +0.23 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.51 +0.24 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.01 +0.25 60 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.51 +0.24 67 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.01 +0.24 74 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.51 +0.24 81 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.01 +0.24 87 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.50 +0.24 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 +0.05 21 0 324 0
29JAN26 12.00 P 0.24 0.29 0.24 0.32 +0.08 20 137 276 -20
29JAN26 12.50 P 0.00 0.00 0.00 0.63 +0.14 20 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 1.06 +0.20 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.53 +0.25 26 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.00 +0.22 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.51 +0.18 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.01 +0.25 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.51 +0.23 42 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.01 +0.24 46 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.51 +0.23 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.01 +0.24 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.51 +0.24 58 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 +0.06 22 0 213 0
26FEB26 12.00 P 0.00 0.00 0.00 0.44 +0.11 22 0 110 0
26FEB26 12.50 P 0.00 0.00 0.00 0.74 +0.15 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.11 +0.16 22 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.58 +0.24 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.00 +0.21 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.51 +0.18 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.01 +0.24 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.51 +0.21 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.01 +0.24 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.51 +0.23 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.01 +0.24 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.51 +0.24 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 46 0
30MAR26 11.50 P 0.00 0.00 0.00 0.34 +0.07 23 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 +0.09 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.85 +0.14 23 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.21 +0.17 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.63 +0.21 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.09 +0.26 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.51 +0.18 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.01 +0.17 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.58 +0.28 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.01 +0.24 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.51 +0.18 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.02 +0.25 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.52 +0.25 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.05 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 +0.08 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 +0.10 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.10 23 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 +0.16 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 +0.15 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.95 +0.21 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.31 +0.19 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.74 +0.21 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 +0.21 17 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 +0.26 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.13 +0.26 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.60 +0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.03 +0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.63 +0.36 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.02 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29SEP26 9.25 P 0.17 0.17 0.17 0.19 +0.03 26 1 1 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 +0.10 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 +0.13 27 0 225 0
29SEP26 12.00 P 1.15 1.15 1.15 1.15 +0.08 25 30 40 +30
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.13 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.15 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.19 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 +0.19 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.20 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.21 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.93 +0.23 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 +0.23 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 +0.24 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 +0.22 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.75 +0.27 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.03 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.07 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 +0.08 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.07 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.09 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.13 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 +0.14 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 +0.18 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 +0.20 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.19 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 +0.19 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.56 +0.21 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 +0.23 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.44 +0.25 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 +0.25 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.34 +0.25 31 0 0 0
TOTAL PUT 254 8,837 +65
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$ 53.60
30DEC25 29.00 C 0.00 0.00 0.00 25.09 -1.06 208 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.01 -1.15 190 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.61 -1.65 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.63 -1.57 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.12 -1.06 173 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.10 -0.65 162 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.04 -1.24 148 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.08 -1.13 144 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.14 -0.64 140 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.63 -1.54 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.64 -1.17 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.06 -0.71 111 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.03 -1.19 101 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 11.96 -1.23 89 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 10.97 -0.79 83 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.65 -1.13 0 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 8.71 -1.05 48 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 7.89 -0.90 58 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 6.86 -1.19 50 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 5.83 -0.97 42 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 4.61 -1.20 0 0 209 0
30DEC25 50.00 C 0.00 0.00 0.00 3.69 -1.13 20 0 714 0
30DEC25 52.50 C 1.50 1.50 1.50 1.50 -0.91 18 4 952 -4
30DEC25 55.00 C 0.56 0.56 0.29 0.30 -0.37 18 261 3,001 -148
30DEC25 57.50 C 0.07 0.07 0.04 0.03 -0.05 19 45 2,043 -14
30DEC25 60.00 C 0.01 0.04 0.01 0.01 0.00 24 3 1,858 -2
30DEC25 62.50 C 0.03 0.03 0.03 0.01 0.00 32 5 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.03 -1.27 53 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.97 -1.22 46 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.97 -0.95 42 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.81 -1.10 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.78 -1.15 21 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.00 -0.95 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.86 -1.19 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.03 -1.14 26 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 4.97 -1.21 21 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 4.03 -1.04 19 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 2.13 -0.81 18 0 146 0
29JAN26 55.00 C 1.09 1.09 1.09 0.95 -0.46 19 4 5,178 0
29JAN26 57.50 C 0.42 0.46 0.36 0.34 -0.23 19 61 516 -49
29JAN26 60.00 C 0.24 0.24 0.18 0.10 -0.07 20 11 472 +11
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 146 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 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
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.22 -0.97 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.20 -0.79 37 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.18 -0.89 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.18 -0.92 31 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.18 -0.92 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.07 -1.08 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.12 -1.08 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.21 -1.07 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.36 -0.97 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.59 -0.77 19 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 1.38 -0.51 19 0 51 0
26FEB26 57.50 C 0.00 0.00 0.00 0.67 -0.30 19 0 523 0
26FEB26 60.00 C 0.36 0.36 0.36 0.27 -0.15 19 14 150 0
26FEB26 62.50 C 0.00 0.00 0.00 0.10 -0.06 19 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.01 -1.15 58 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.81 -1.45 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.65 -1.55 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.12 -1.06 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.10 -0.89 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.04 -1.24 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.08 -1.13 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.33 -0.67 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.20 -1.19 42 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.13 -1.19 36 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.22 -0.88 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.03 -1.34 26 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.36 -1.17 35 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.20 -1.16 28 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.18 -0.97 25 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 9.18 -1.03 22 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.36 -0.89 24 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.29 -1.25 20 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 6.23 -1.43 16 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.55 -1.07 19 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 4.80 -0.90 20 0 2,846 0
30MAR26 52.50 C 3.09 3.09 3.09 3.13 -0.73 20 2 2,088 -2
30MAR26 55.00 C 2.00 2.00 1.93 1.93 -0.53 20 2 973 +2
30MAR26 57.50 C 0.00 0.00 0.00 1.14 -0.36 21 0 454 0
30MAR26 60.00 C 0.74 0.74 0.71 0.60 -0.22 20 10 429 +4
30MAR26 62.50 C 0.42 0.44 0.42 0.29 -0.12 20 18 230 +18
30MAR26 65.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 80.00 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 19.04 -1.24 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.08 -1.16 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.33 -0.90 35 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.20 -1.19 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.14 -1.18 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.22 -1.13 23 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.21 -1.16 20 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.36 -1.17 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.30 -1.14 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.38 -1.09 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.43 -1.13 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.55 -1.09 19 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.70 -0.94 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 6.87 -0.95 19 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.10 -1.04 19 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.35 -1.00 19 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 3.84 -0.81 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.64 -0.55 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.79 -0.40 21 0 119 0
29JUN26 60.00 C 0.00 0.00 0.00 1.12 -0.36 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.68 -0.25 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.39 -0.17 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 -0.11 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.07 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.21 -1.21 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.36 -1.17 22 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.30 -1.27 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.38 -1.26 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.47 -1.26 18 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.67 -1.08 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.85 -1.13 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.10 -1.01 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.42 -0.96 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.77 -0.83 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.51 -0.73 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.35 -0.59 21 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.36 -0.55 21 0 9 0
29SEP26 60.00 C 1.75 1.75 1.75 1.69 -0.43 21 1 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.24 -0.29 21 0 49 0
29SEP26 65.00 C 1.01 1.01 1.01 0.87 -0.23 21 1 41 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 -0.18 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.12 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.08 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 -0.05 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.35 -1.27 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.49 -1.25 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.60 -1.24 18 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 8.84 -1.14 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.13 -1.03 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.45 -0.93 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.81 -0.85 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.21 -0.82 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.05 -0.74 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.92 -0.50 21 99 270 +99
30DEC26 57.50 C 0.00 0.00 0.00 2.92 -0.62 20 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 2.21 -0.43 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.67 -0.40 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.29 -0.31 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.94 -0.25 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 -0.19 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 -0.14 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.09 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 -0.07 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 0 0
TOTAL CALL 541 30,953 -85
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 117 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 78 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 440 0
30DEC25 50.00 P 0.05 0.06 0.05 0.03 +0.02 20 25 2,772 +25
30DEC25 52.50 P 0.14 0.41 0.14 0.33 +0.23 18 216 968 +20
30DEC25 55.00 P 1.01 2.01 1.01 1.66 +0.78 19 66 669 -54
30DEC25 57.50 P 0.00 0.00 0.00 3.95 +1.09 24 0 238 0
30DEC25 60.00 P 0.00 0.00 0.00 6.40 +1.10 0 0 2 -112
30DEC25 62.50 P 0.00 0.00 0.00 8.90 +1.15 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.40 +1.12 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.93 +1.18 60 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.43 +1.18 67 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.90 +1.11 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.40 +1.15 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.90 +1.15 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 26.40 +1.15 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 +0.04 19 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.14 +0.08 19 0 134 0
29JAN26 50.00 P 0.28 0.33 0.28 0.26 +0.13 19 7 1,094 +5
29JAN26 52.50 P 0.64 0.99 0.64 0.87 +0.34 19 149 631 +135
29JAN26 55.00 P 2.22 2.24 2.22 2.18 +0.67 19 2 230 -1
29JAN26 57.50 P 0.00 0.00 0.00 4.17 +0.95 21 0 106 0
29JAN26 60.00 P 0.00 0.00 0.00 6.48 +1.03 23 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.90 +1.10 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.40 +1.12 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.32 +1.57 53 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.43 +1.16 42 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.97 +1.18 50 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.40 +1.15 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.90 +1.15 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 26.40 +1.15 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 +0.03 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 +0.05 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.19 +0.09 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.32 +0.14 19 0 101 0
26FEB26 50.00 P 0.48 0.50 0.48 0.49 +0.19 19 49 215 +45
26FEB26 52.50 P 1.20 1.20 1.20 1.20 +0.36 19 6 212 0
26FEB26 55.00 P 0.00 0.00 0.00 2.52 +0.65 19 0 70 0
26FEB26 57.50 P 0.00 0.00 0.00 4.40 +0.90 21 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 6.60 +1.04 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.90 +1.02 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.43 +1.15 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.32 +1.56 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.43 +1.16 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.97 +1.18 42 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.40 +1.15 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.90 +1.15 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 26.40 +1.15 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 308 0
30MAR26 45.00 P 0.18 0.18 0.18 0.11 +0.05 20 1 179 +1
30MAR26 46.00 P 0.00 0.00 0.00 0.18 +0.07 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 +0.10 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 +0.15 20 0 159 0
30MAR26 49.00 P 0.00 0.00 0.00 0.59 +0.20 20 0 177 0
30MAR26 50.00 P 0.86 0.86 0.86 0.83 +0.26 20 8 593 +8
30MAR26 52.50 P 1.64 1.64 1.64 1.66 +0.41 20 1 397 0
30MAR26 55.00 P 3.00 3.00 3.00 2.94 +0.63 20 1 254 0
30MAR26 57.50 P 0.00 0.00 0.00 4.71 +0.85 21 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 6.83 +1.17 23 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 8.93 +0.95 20 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.46 +1.18 25 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 14.32 +1.53 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.43 +1.12 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.13 +1.34 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.47 +1.15 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.90 +1.15 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.40 +1.15 0 0 0 0
29JUN26 35.00 P 0.06 0.06 0.06 0.01 0.00 21 10 37 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 +0.04 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 +0.07 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 +0.10 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 +0.13 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.73 +0.17 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.95 +0.22 20 0 91 0
29JUN26 48.00 P 0.00 0.00 0.00 1.20 +0.26 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.30 20 0 202 0
29JUN26 50.00 P 1.73 1.81 1.73 1.85 +0.37 20 82 217 +82
29JUN26 52.50 P 2.65 2.92 2.65 2.95 +0.51 20 2 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.42 +0.53 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 6.16 +0.78 20 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 8.08 +0.77 20 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 10.27 +0.83 21 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.59 +1.03 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.85 +0.99 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.17 +1.01 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.64 +1.07 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.01 +1.00 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.46 +1.15 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.91 +1.15 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 +0.08 21 0 329 0
29SEP26 42.00 P 0.00 0.00 0.00 0.46 +0.09 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.60 +0.12 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.77 +0.13 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.00 +0.18 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.24 +0.28 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 +0.32 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.83 +0.33 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.13 +0.34 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 2.53 +0.42 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.68 +0.39 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 5.09 +0.61 21 0 121 0
29SEP26 57.50 P 0.00 0.00 0.00 6.93 +0.92 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.83 +0.94 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.90 +1.02 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 13.08 +1.11 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.34 +1.18 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.60 +1.14 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.05 +1.29 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.45 +1.23 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.50 +1.13 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.94 +1.14 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.80 +0.13 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.01 +0.18 21 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.22 +0.15 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.46 +0.17 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.75 +0.23 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 2.07 +0.26 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.50 +0.43 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.87 +0.41 21 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 4.02 +0.55 21 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 5.41 +0.60 21 0 52 0
30DEC26 57.50 P 0.00 0.00 0.00 7.23 +0.85 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.09 +0.80 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.11 +1.03 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.27 +1.13 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.50 +1.22 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.84 +1.29 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.15 +1.33 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.51 +1.29 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.86 +1.31 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.96 +1.13 21 0 0 0
TOTAL PUT 625 20,862 +156
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$ 38.70
30DEC25 20.00 C 0.00 0.00 0.00 18.72 -0.74 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.73 -0.70 111 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.73 -0.70 100 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.73 -0.74 89 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.73 -0.70 76 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.73 -0.70 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.71 -0.75 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.73 -0.75 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.70 -0.78 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.70 -0.96 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.96 -0.48 92 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 7.72 -0.97 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.70 -0.96 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 5.74 -0.90 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 4.88 -0.56 49 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 3.72 -0.76 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 2.83 -0.72 28 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 1.80 -0.62 17 0 62 0
30DEC25 38.00 C 0.92 0.92 0.92 0.94 -0.63 15 10 170 0
30DEC25 39.00 C 0.46 0.46 0.31 0.37 -0.42 16 100 166 +10
30DEC25 40.00 C 0.17 0.17 0.15 0.10 -0.20 16 3 302 -3
30DEC25 41.00 C 0.07 0.07 0.05 0.02 -0.06 16 54 304 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 300 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 157 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 11.07 -0.44 66 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.82 -0.84 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.96 -0.54 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.05 -0.64 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.82 -0.84 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.79 -0.93 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.88 -0.65 22 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.87 -0.71 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.96 -0.68 17 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.13 -0.62 17 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 1.41 -0.53 17 0 117 0
29JAN26 39.00 C 0.86 0.86 0.86 0.87 -0.41 17 30 114 +30
29JAN26 40.00 C 0.51 0.51 0.51 0.50 -0.28 17 1 87 +1
29JAN26 41.00 C 0.32 0.32 0.32 0.26 -0.18 17 15 86 +15
29JAN26 42.00 C 0.22 0.22 0.22 0.12 -0.11 17 20 117 -20
29JAN26 43.00 C 0.13 0.13 0.13 0.05 -0.06 17 15 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.97 -0.69 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.96 -0.68 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.05 -0.64 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.11 -0.55 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.93 -0.79 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.97 -0.76 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.04 -0.71 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.14 -0.70 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.45 -0.61 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.75 -0.50 18 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.21 -0.41 18 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 0.82 -0.32 18 0 16 0
26FEB26 41.00 C 0.00 0.00 0.00 0.51 -0.25 18 0 6 0
26FEB26 42.00 C 0.00 0.00 0.00 0.31 -0.17 18 0 63 0
26FEB26 43.00 C 0.00 0.00 0.00 0.17 -0.12 18 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 -0.06 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 590 0
26FEB26 50.00 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 18.88 -0.77 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.89 -0.77 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.90 -0.77 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.90 -0.78 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.92 -0.78 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.92 -0.79 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.93 -0.79 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.94 -0.70 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.28 -0.43 46 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 9.99 -0.76 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.98 -0.77 20 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.05 -0.90 24 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.24 -0.53 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.27 -0.58 26 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.34 -0.39 24 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.45 -0.34 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 3.45 -0.68 18 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 2.85 -0.48 20 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.19 -0.48 19 0 15 0
30MAR26 39.00 C 0.00 0.00 0.00 1.67 -0.42 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.27 -0.33 20 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 0.92 -0.27 20 0 33 0
30MAR26 42.00 C 0.74 0.74 0.74 0.65 -0.21 20 10 30 -6
30MAR26 43.00 C 0.00 0.00 0.00 0.44 -0.17 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.30 -0.12 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.19 -0.09 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.12 -0.06 19 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.02 -0.70 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.04 -0.70 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.05 -0.70 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.06 -0.71 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.08 -0.70 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.28 -0.52 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.15 -0.66 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.14 -0.78 19 0 0 0
29JUN26 31.00 C 8.23 8.23 8.23 8.23 -0.76 21 4 4 +4
29JUN26 32.00 C 0.00 0.00 0.00 7.30 -0.70 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.35 -0.71 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.49 -0.71 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.62 -0.65 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.92 -0.55 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.23 -0.54 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 2.64 -0.45 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.07 -0.46 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.67 -0.36 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.34 -0.27 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.02 -0.27 19 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.77 -0.22 19 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.58 -0.17 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 -0.13 19 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 -0.11 19 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 -0.09 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 12.08 -0.70 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.28 -0.52 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.29 -0.53 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.23 -0.82 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.23 -0.76 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.34 -0.68 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.40 -0.76 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.55 -0.75 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.79 -0.56 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.08 -0.59 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.58 -0.35 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.03 -0.41 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.46 -0.36 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.11 -0.33 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 1.69 -0.34 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.39 -0.27 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.18 -0.22 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.98 -0.18 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.79 -0.16 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 -0.13 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 -0.12 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.39 -0.09 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 -0.07 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 9.23 -0.82 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.24 -0.81 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.35 -0.77 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.50 -0.71 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.71 -0.70 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.98 -0.68 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.30 -0.54 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.71 -0.64 18 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 3.17 -0.61 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.65 -0.53 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.28 -0.55 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.92 -0.50 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 -0.43 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.38 -0.32 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.14 -0.34 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.94 -0.36 18 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 0.78 -0.32 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.61 -0.30 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.50 -0.24 18 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 -0.21 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.18 18 0 0 0
TOTAL CALL 262 5,328 +31
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 104 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 74 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC25 36.00 P 0.03 0.03 0.03 0.01 0.00 18 4 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 108 0
30DEC25 38.00 P 0.16 0.20 0.16 0.19 +0.11 15 6 195 0
30DEC25 39.00 P 0.44 0.65 0.44 0.63 +0.32 16 47 265 +5
30DEC25 40.00 P 0.00 0.00 0.00 1.40 +0.56 17 0 240 0
30DEC25 41.00 P 0.00 0.00 0.00 2.34 +0.68 21 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 3.36 +0.76 30 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 4.36 +0.76 36 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.30 +0.70 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.30 +0.70 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.52 +0.92 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.33 +0.50 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.30 +0.70 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.35 +0.46 67 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.32 +0.72 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.12 +0.05 17 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.29 +0.12 17 0 127 0
29JAN26 38.00 P 0.57 0.60 0.57 0.59 +0.23 17 21 189 +21
29JAN26 39.00 P 0.88 0.88 0.88 1.03 +0.33 17 1 238 0
29JAN26 40.00 P 0.00 0.00 0.00 1.65 +0.43 17 0 143 0
29JAN26 41.00 P 0.00 0.00 0.00 2.48 +0.57 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 3.41 +0.66 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.38 +0.71 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.35 +0.73 25 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 6.35 +0.73 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.52 +0.83 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.34 +0.51 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.34 +0.71 37 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.35 +0.46 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.35 +0.60 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.13 +0.04 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.27 +0.09 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.50 +0.16 18 0 24 0
26FEB26 38.00 P 0.82 0.82 0.82 0.82 +0.23 18 5 20 0
26FEB26 39.00 P 0.00 0.00 0.00 1.29 +0.33 18 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.92 +0.46 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.67 +0.55 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.53 +0.61 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 4.45 +0.66 22 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.40 +0.70 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.35 +0.72 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.52 +0.77 33 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 8.34 +0.51 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.34 +0.64 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.35 +0.46 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.35 +0.60 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.18 +0.05 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.32 +0.09 20 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.53 +0.15 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.80 +0.21 20 0 16 0
30MAR26 38.00 P 1.19 1.19 1.19 1.17 +0.27 19 2 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.65 +0.35 19 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 2.24 +0.43 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.94 +0.49 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.65 +0.47 19 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 4.60 +0.58 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.52 +0.63 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.45 +0.71 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.52 +0.77 28 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 8.34 +0.51 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.34 +0.64 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.35 +0.46 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.35 +0.60 32 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 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.04 19 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 +0.07 19 0 38 0
29JUN26 33.00 P 0.46 0.46 0.46 0.46 +0.10 19 15 40 +8
29JUN26 34.00 P 0.00 0.00 0.00 0.68 +0.13 19 0 25 0
29JUN26 35.00 P 0.00 0.00 0.00 0.96 +0.17 19 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.30 +0.21 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.73 +0.28 19 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 2.23 +0.35 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.81 +0.42 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 3.39 +0.41 19 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 4.16 +0.53 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.94 +0.59 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.72 +0.58 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.61 +0.66 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.51 +0.68 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.36 +0.63 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.32 +0.72 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.41 +0.82 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.20 +0.67 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.19 +0.75 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 +0.04 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 +0.05 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.39 +0.07 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.56 +0.10 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 +0.13 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 1.01 +0.16 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.32 +0.20 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.69 +0.23 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.16 +0.31 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.66 +0.34 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 3.21 +0.37 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.86 +0.44 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.59 +0.51 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 5.33 +0.56 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.11 +0.57 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.93 +0.60 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.79 +0.68 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.71 +0.72 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.51 +0.61 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.48 +0.72 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.39 +0.71 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.37 +0.75 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.43 -0.01 18 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 0.00 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.03 18 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 +0.08 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 +0.13 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.81 +0.16 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.19 +0.14 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.69 +0.13 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.28 +0.26 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.86 +0.21 18 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.59 +0.33 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.37 +0.44 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.14 +0.41 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.96 +0.48 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.81 +0.55 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.71 +0.64 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.61 +0.70 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.48 +0.63 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.39 +0.60 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.37 +0.75 23 0 0 0
TOTAL PUT 101 4,840 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.38
30DEC25 8.25 C 0.00 0.00 0.00 19.18 -1.14 279 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 18.89 -1.17 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.64 -1.17 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.39 -1.21 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 18.19 -1.12 261 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.94 -1.12 255 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.64 -1.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.39 -1.17 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.89 -1.18 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.39 -1.19 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.88 -1.19 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.39 -1.24 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.90 -1.16 146 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.40 -1.18 137 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.90 -1.16 128 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.40 -1.17 120 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.90 -1.33 112 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.39 -1.18 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.90 -1.17 95 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.40 -1.19 84 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 11.01 -1.16 151 0 0 0
30DEC25 17.00 C 10.70 10.76 10.48 10.40 -1.18 0 305 3,279 -170
30DEC25 17.50 C 0.00 0.00 0.00 9.90 -1.16 0 0 525 0
30DEC25 18.00 C 9.60 9.60 9.48 9.40 -1.17 0 60 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.90 -1.18 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 8.40 -1.18 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.90 -1.27 0 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 7.41 -1.18 64 0 711 0
30DEC25 21.00 C 6.73 6.73 6.30 6.41 -1.18 53 14 864 -14
30DEC25 22.00 C 5.70 5.70 5.35 5.41 -1.18 43 63 1,806 0
30DEC25 23.00 C 4.20 4.20 4.20 4.42 -1.19 41 2 4,866 0
30DEC25 24.00 C 3.70 3.70 3.70 3.45 -1.12 40 20 1,465 -20
30DEC25 25.00 C 2.46 2.46 2.46 2.52 -1.10 38 25 5,299 +25
30DEC25 26.00 C 2.88 2.88 1.56 1.63 -1.05 34 816 1,408 -271
30DEC25 27.00 C 1.43 1.43 0.85 0.95 -0.84 34 171 1,567 -13
30DEC25 28.00 C 1.23 1.24 0.45 0.54 -0.59 36 456 4,651 +53
30DEC25 29.00 C 0.70 0.70 0.21 0.30 -0.34 39 3,922 3,201 -1,111
30DEC25 30.00 C 0.36 0.39 0.11 0.16 -0.21 41 408 1,614 -74
30DEC25 31.00 C 0.13 0.13 0.06 0.09 -0.12 44 219 1,133 -5
30DEC25 32.00 C 0.10 0.10 0.04 0.05 -0.07 46 685 751 +164
30DEC25 33.00 C 0.05 0.05 0.03 0.03 -0.04 49 32 637 -32
30DEC25 34.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29JAN26 15.00 C 0.00 0.00 0.00 12.44 -1.18 61 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 11.94 -1.17 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.44 -1.18 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 11.01 -1.16 78 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.40 -1.23 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.95 -1.18 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.48 -1.15 58 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.95 -1.18 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.49 -1.14 53 0 6 0
29JAN26 19.50 C 7.91 7.91 7.91 7.90 -1.32 0 15 323 +15
29JAN26 20.00 C 0.00 0.00 0.00 7.46 -1.31 34 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.44 -1.26 0 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.50 -1.22 34 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.49 -1.26 26 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 3.61 -1.22 31 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 2.80 -1.04 32 0 1,956 0
29JAN26 26.00 C 2.55 2.55 2.04 2.10 -0.95 33 20 2,768 0
29JAN26 27.00 C 2.30 2.30 1.49 1.53 -0.83 33 27 411 +3
29JAN26 28.00 C 1.29 1.29 1.10 1.11 -0.69 35 12 2,732 0
29JAN26 29.00 C 1.19 1.19 0.75 0.80 -0.50 36 43 2,006 -9
29JAN26 30.00 C 0.99 1.00 0.52 0.57 -0.38 37 559 3,180 -469
29JAN26 31.00 C 0.72 0.72 0.37 0.40 -0.29 38 51 2,298 -2
29JAN26 32.00 C 0.52 0.52 0.27 0.29 -0.21 40 143 1,336 -20
29JAN26 33.00 C 0.37 0.37 0.24 0.20 -0.16 40 120 2,041 -105
29JAN26 34.00 C 0.29 0.29 0.16 0.15 -0.11 42 39 832 +15
29JAN26 35.00 C 0.13 0.13 0.13 0.11 -0.09 43 10 316 -10
29JAN26 36.00 C 0.12 0.12 0.12 0.08 -0.07 44 5 364 +5
29JAN26 37.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 114 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 15 0
29JAN26 40.00 C 0.03 0.03 0.03 0.03 -0.02 49 80 469 +80
29JAN26 41.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 11.01 -1.16 53 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 10.62 -1.06 66 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.98 -1.17 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.49 -1.19 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.00 -1.18 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.49 -1.17 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.08 -1.14 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.53 -1.24 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.61 -1.15 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.81 -0.98 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.87 -1.07 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.82 -1.20 30 0 251 0
26FEB26 25.00 C 3.25 3.25 3.25 3.29 -0.90 37 10 494 -10
26FEB26 26.00 C 2.55 2.55 2.55 2.46 -1.03 33 3 320 +3
26FEB26 27.00 C 2.05 2.05 1.86 1.92 -0.79 33 16 664 0
26FEB26 28.00 C 1.83 1.83 1.52 1.47 -0.68 34 14 1,243 +14
26FEB26 29.00 C 0.00 0.00 0.00 1.13 -0.57 35 0 1,639 0
26FEB26 30.00 C 1.19 1.19 0.87 0.87 -0.46 36 192 2,011 0
26FEB26 31.00 C 0.78 0.78 0.68 0.67 -0.36 37 8 156 0
26FEB26 32.00 C 0.50 0.50 0.50 0.52 -0.28 38 15 323 0
26FEB26 33.00 C 0.38 0.38 0.38 0.40 -0.22 39 1 415 +1
26FEB26 34.00 C 0.49 0.49 0.31 0.31 -0.18 39 90 197 +60
26FEB26 35.00 C 0.31 0.31 0.25 0.24 -0.15 40 110 160 -74
26FEB26 36.00 C 0.00 0.00 0.00 0.20 -0.11 42 0 75 0
26FEB26 37.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 15 0
26FEB26 40.00 C 0.09 0.09 0.09 0.09 -0.03 45 50 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.07 - 46 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 19.20 -1.19 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 19.00 -1.16 102 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.71 -1.24 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.46 -1.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 18.21 -1.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.94 -1.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.72 -1.18 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.47 -1.20 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.97 -1.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.45 -1.23 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.88 -1.28 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.49 -1.18 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.10 -1.07 81 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.44 -1.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.92 -1.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.47 -1.22 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.01 -1.22 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 12.50 -1.20 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.02 -1.18 33 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.51 -1.24 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 11.03 -1.20 32 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.62 -1.15 51 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 10.02 -1.24 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.56 -1.12 35 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.07 -1.11 34 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.49 -1.33 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 8.08 -1.22 31 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.65 -1.12 36 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.84 -1.09 41 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.81 -1.18 34 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 4.87 -1.26 31 0 897 0
30MAR26 24.00 C 4.79 4.79 4.19 4.26 -1.10 36 45 5,134 +30
30MAR26 25.00 C 3.70 3.70 3.70 3.58 -0.81 36 20 9,324 0
30MAR26 26.00 C 2.81 2.81 2.81 2.85 -1.09 34 20 1,785 0
30MAR26 27.00 C 3.21 3.21 3.21 2.33 -0.80 34 101 2,495 +99
30MAR26 28.00 C 1.85 1.85 1.85 1.89 -0.73 35 102 4,542 +2
30MAR26 29.00 C 1.51 1.51 1.51 1.52 -0.61 35 24 724 +24
30MAR26 30.00 C 1.50 1.50 1.39 1.24 -0.51 36 19 3,220 0
30MAR26 31.00 C 1.20 1.20 1.20 1.01 -0.42 37 15 974 +15
30MAR26 32.00 C 0.81 0.82 0.81 0.82 -0.36 38 44 938 +44
30MAR26 33.00 C 0.00 0.00 0.00 0.66 -0.31 38 0 106 0
30MAR26 34.00 C 0.00 0.00 0.00 0.52 -0.28 38 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.42 -0.24 39 0 9,908 0
30MAR26 36.00 C 0.37 0.37 0.37 0.33 -0.21 39 115 375 +100
30MAR26 37.00 C 0.00 0.00 0.00 0.26 -0.18 39 0 1,456 0
30MAR26 38.00 C 0.29 0.29 0.29 0.21 -0.15 40 45 422 +45
30MAR26 39.00 C 0.00 0.00 0.00 0.17 -0.12 40 0 9 0
30MAR26 40.00 C 0.00 0.00 0.00 0.14 -0.10 41 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 - 41 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 17.47 -1.35 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.97 -1.35 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.63 -1.22 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.13 -1.19 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.51 -1.29 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.10 -1.16 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.60 -1.27 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.12 -1.14 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.72 -1.10 52 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.15 -1.08 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.56 -1.14 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.13 -1.24 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.57 -1.32 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.19 -1.05 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.77 -1.04 39 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.09 -1.37 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.70 -1.36 26 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.39 -0.90 38 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.89 -1.21 35 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.50 -0.99 37 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.93 -1.23 32 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 7.23 -1.13 37 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.39 -0.86 35 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.64 -1.01 35 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.79 -0.95 33 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.16 -1.06 33 0 234 0
29JUN26 26.00 C 0.00 0.00 0.00 3.61 -0.98 33 0 116 0
29JUN26 27.00 C 0.00 0.00 0.00 3.15 -0.85 34 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.70 -0.69 34 0 2,345 0
29JUN26 29.00 C 0.00 0.00 0.00 2.35 -0.64 35 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.02 -0.57 35 0 4,847 0
29JUN26 31.00 C 0.00 0.00 0.00 1.76 -0.51 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.52 -0.46 36 0 53 0
29JUN26 33.00 C 1.61 1.61 1.61 1.32 -0.41 37 1 223 0
29JUN26 34.00 C 0.00 0.00 0.00 1.15 -0.37 37 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.00 -0.33 38 0 106 0
29JUN26 36.00 C 0.00 0.00 0.00 0.86 -0.33 38 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.74 -0.30 38 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.64 -0.29 39 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.56 -0.26 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 -0.23 39 0 17 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 - 40 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 13.15 -1.25 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.56 -1.29 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.18 -1.21 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.61 -1.34 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.26 -1.26 37 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.80 -1.08 37 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.20 -1.30 27 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.78 -1.30 32 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.39 -1.26 35 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.89 -1.21 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.50 -1.05 34 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.25 -1.05 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.47 -0.98 38 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 6.57 -1.15 35 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 5.86 -1.20 35 0 143 0
29SEP26 24.00 C 5.38 5.38 5.11 5.27 -1.10 35 15 115 +13
29SEP26 25.00 C 0.00 0.00 0.00 4.67 -0.97 35 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.15 -0.83 35 0 559 0
29SEP26 27.00 C 4.08 4.08 3.77 3.69 -0.83 36 30 3,035 +30
29SEP26 28.00 C 0.00 0.00 0.00 3.28 -0.73 36 0 103 0
29SEP26 29.00 C 0.00 0.00 0.00 2.90 -0.74 36 0 156 0
29SEP26 30.00 C 2.65 2.65 2.65 2.59 -0.58 37 1 100 -1
29SEP26 31.00 C 2.48 2.48 2.40 2.31 -0.53 37 20 125 -20
29SEP26 32.00 C 0.00 0.00 0.00 2.06 -0.45 37 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.84 -0.37 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.65 -0.26 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.47 -0.21 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.32 -0.12 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.19 -0.07 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 -0.03 39 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 0.96 +0.03 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.86 +0.08 40 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.77 - 40 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 10.80 -1.29 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.31 -1.31 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.82 -1.35 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 -1.32 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.99 -1.20 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.59 -1.20 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.25 -1.12 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.49 -1.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.71 -1.10 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.05 -1.07 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -1.02 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.91 -0.99 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.50 -0.85 34 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 4.11 -0.75 34 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 3.70 -0.68 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.33 -0.89 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.01 -0.62 35 0 25 0
30DEC26 31.00 C 0.00 0.00 0.00 2.72 -0.64 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.47 -0.61 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.29 -0.43 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.08 -0.44 37 0 47 0
30DEC26 35.00 C 1.93 1.93 1.93 1.92 -0.45 37 1 15 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 -0.42 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.60 -0.33 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.49 -0.21 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.37 -0.24 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.26 -0.22 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.17 - 39 0 0 -
TOTAL CALL 9,449 142,540 -1,590
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 226 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 0.00 182 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 174 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 166 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,585 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 84 2 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,974 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 50 5 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 3,116 0
30DEC25 24.00 P 0.03 0.04 0.03 0.04 +0.03 40 186 2,071 +158
30DEC25 25.00 P 0.06 0.10 0.06 0.11 +0.08 39 339 5,079 +121
30DEC25 26.00 P 0.14 0.28 0.14 0.26 +0.16 36 1,197 4,217 +502
30DEC25 27.00 P 0.21 0.64 0.21 0.58 +0.32 36 494 2,910 -96
30DEC25 28.00 P 0.62 1.21 0.62 1.16 +0.58 38 100 1,492 -7
30DEC25 29.00 P 1.38 1.63 1.38 1.93 +0.83 41 206 879 +179
30DEC25 30.00 P 0.00 0.00 0.00 2.80 +0.96 45 0 218 0
30DEC25 31.00 P 0.00 0.00 0.00 3.72 +1.05 48 0 72 0
30DEC25 32.00 P 0.00 0.00 0.00 4.79 +1.17 64 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 5.80 +1.31 74 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.82 +1.32 84 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.66 +1.21 70 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.69 +1.02 82 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.91 +1.47 116 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.71 +1.27 98 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.63 +1.18 83 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.88 +1.44 134 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 14.01 - 154 0 0 -
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,421 0
29JAN26 19.50 P 0.02 0.02 0.02 0.01 0.00 41 99 838 +99
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,056 0
29JAN26 21.00 P 0.04 0.04 0.04 0.02 +0.01 37 60 1,490 0
29JAN26 22.00 P 0.05 0.05 0.05 0.04 +0.01 35 105 1,660 +105
29JAN26 23.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 2,244 0
29JAN26 24.00 P 0.19 0.25 0.19 0.21 +0.08 35 134 2,140 +118
29JAN26 25.00 P 0.24 0.45 0.24 0.41 +0.15 35 424 1,884 +274
29JAN26 26.00 P 0.44 0.73 0.42 0.71 +0.24 35 585 2,024 -386
29JAN26 27.00 P 0.83 1.15 0.83 1.14 +0.37 36 72 1,404 +13
29JAN26 28.00 P 1.36 1.70 1.36 1.71 +0.53 37 55 634 +55
29JAN26 29.00 P 1.96 1.96 1.96 2.39 +0.68 38 6 135 0
29JAN26 30.00 P 2.80 2.80 2.80 3.17 +0.82 40 7 40 +7
29JAN26 31.00 P 3.61 3.61 3.61 4.01 +0.92 41 7 280 0
29JAN26 32.00 P 0.00 0.00 0.00 4.91 +1.09 44 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 5.92 +1.15 49 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 6.82 +1.14 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.66 +1.20 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.84 +1.17 60 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 9.91 +1.20 68 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.94 +1.50 74 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.69 +1.24 61 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.88 +1.44 79 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.01 - 90 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 23 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 85 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 337 0
26FEB26 22.00 P 0.11 0.16 0.11 0.13 +0.04 35 16 2,509 +1
26FEB26 23.00 P 0.18 0.28 0.18 0.24 +0.07 35 130 438 +15
26FEB26 24.00 P 0.42 0.42 0.42 0.42 +0.12 35 4 907 +4
26FEB26 25.00 P 0.53 0.66 0.53 0.68 +0.20 35 3 1,067 +1
26FEB26 26.00 P 0.96 0.96 0.96 1.02 +0.29 35 44 686 -6
26FEB26 27.00 P 1.11 1.36 1.11 1.47 +0.41 35 24 597 +6
26FEB26 28.00 P 2.07 2.07 2.07 2.03 +0.53 36 42 984 +40
26FEB26 29.00 P 0.00 0.00 0.00 2.69 +0.65 37 0 175 0
26FEB26 30.00 P 0.00 0.00 0.00 3.41 +0.74 37 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 4.28 +0.91 40 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 4.97 +0.92 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.07 +1.00 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.00 +1.28 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.93 +1.05 48 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.96 +1.13 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.91 +1.20 55 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.94 +1.17 60 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.69 +1.23 50 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 12.92 +1.48 65 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 14.01 - 72 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 36 0 742 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 36 0 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 35 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 1,338 0
30MAR26 20.00 P 0.13 0.14 0.13 0.08 +0.01 35 13 855 0
30MAR26 21.00 P 0.17 0.21 0.17 0.15 +0.03 35 26 2,093 +20
30MAR26 22.00 P 0.00 0.00 0.00 0.27 +0.06 35 0 14,499 0
30MAR26 23.00 P 0.00 0.00 0.00 0.44 +0.10 35 0 3,034 0
30MAR26 24.00 P 0.68 0.70 0.67 0.68 +0.16 36 21 10,680 -15
30MAR26 25.00 P 0.81 0.96 0.81 0.98 +0.25 36 15 1,620 -5
30MAR26 26.00 P 0.95 1.36 0.95 1.36 +0.33 36 4 3,587 +2
30MAR26 27.00 P 1.71 1.71 1.71 1.83 +0.42 36 115 145 0
30MAR26 28.00 P 2.45 2.45 2.45 2.39 +0.53 37 120 2,117 +100
30MAR26 29.00 P 0.00 0.00 0.00 3.03 +0.62 37 0 748 0
30MAR26 30.00 P 0.00 0.00 0.00 3.74 +0.72 38 0 794 0
30MAR26 31.00 P 0.00 0.00 0.00 4.53 +0.79 39 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 5.11 +0.66 35 0 90 0
30MAR26 33.00 P 0.00 0.00 0.00 6.07 +0.91 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.10 +1.14 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.93 +0.88 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.96 +0.98 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.99 +1.14 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.99 +1.22 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.92 +1.20 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.92 +1.09 56 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 14.01 - 62 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 35 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 35 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 35 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 0.00 34 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 150 0
29JUN26 19.00 P 0.23 0.24 0.23 0.17 +0.01 34 4 407 +4
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 +0.05 35 0 995 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 +0.10 35 0 1,074 0
29JUN26 23.00 P 0.88 0.89 0.88 0.87 +0.18 35 47 386 +37
29JUN26 24.00 P 1.10 1.18 1.10 1.18 +0.24 35 25 313 +25
29JUN26 25.00 P 1.48 1.50 1.48 1.55 +0.32 35 13 4,617 -3
29JUN26 26.00 P 1.91 1.91 1.91 1.97 +0.36 35 4 2,356 +4
29JUN26 27.00 P 0.00 0.00 0.00 2.47 +0.43 36 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 3.03 +0.50 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.66 +0.64 36 0 46 0
29JUN26 30.00 P 0.00 0.00 0.00 4.35 +0.65 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.95 +0.65 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.75 +0.75 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.49 +0.82 36 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 7.33 +0.76 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.34 +1.02 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.03 +0.90 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.99 +0.92 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.99 +1.07 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.09 +1.10 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.92 +1.02 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.01 - 48 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.05 34 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 +0.05 34 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 +0.07 35 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.07 34 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 +0.09 35 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.10 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.12 35 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 +0.15 35 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.18 35 0 639 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 +0.23 34 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.71 +0.27 35 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.13 +0.32 35 0 305 0
29SEP26 26.00 P 0.00 0.00 0.00 2.61 +0.39 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 3.14 +0.45 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.72 +0.50 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 4.36 +0.58 36 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 5.06 +0.75 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 +0.80 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.51 +0.74 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 +0.67 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.98 +0.83 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 +0.85 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.55 +0.68 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.47 +0.73 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.38 +0.98 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.33 +1.00 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.20 +0.98 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.06 - 38 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.06 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 -0.05 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.01 34 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 +0.06 34 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 +0.06 34 0 100 0
30DEC26 23.00 P 1.68 1.68 1.68 1.67 +0.15 34 30 100 +30
30DEC26 24.00 P 1.83 2.05 1.83 2.05 +0.21 34 6 84 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.52 +0.29 35 0 303 0
30DEC26 26.00 P 2.82 2.88 2.82 3.01 +0.35 35 20 220 +20
30DEC26 27.00 P 0.00 0.00 0.00 3.50 +0.40 35 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 4.08 +0.42 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.77 +0.52 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.45 +0.57 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.18 +0.67 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.92 +0.71 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.67 +0.74 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.47 +0.79 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.28 +0.83 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.11 +0.87 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.96 +0.90 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.82 +0.94 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.67 +0.95 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.52 +0.94 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.40 - 39 0 0 -
TOTAL PUT 4,809 183,120 +1,423
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$ 68.45
30DEC25 46.00 C 0.00 0.00 0.00 23.12 +0.56 147 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.05 +0.49 136 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.03 +0.47 129 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.51 -0.05 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.96 +0.39 113 0 0 0
30DEC25 52.50 C 15.85 16.05 15.85 16.18 -0.02 79 5 9 -2
30DEC25 55.00 C 13.22 13.70 13.22 13.58 +0.01 57 2 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.35 +0.28 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.71 +0.13 46 4 4 +4
30DEC25 62.50 C 0.00 0.00 0.00 6.20 +0.09 34 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 3.64 +0.14 20 0 117 0
30DEC25 67.50 C 1.00 1.12 0.99 1.28 0.00 11 40 1,303 +5
30DEC25 70.00 C 0.12 0.17 0.09 0.14 -0.03 11 137 352 -60
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 13 0 40 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.05 +0.37 73 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.03 +0.34 68 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.23 +0.54 72 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.20 +0.50 67 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.18 -0.02 34 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.07 +0.36 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.50 -0.06 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.94 -0.06 28 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.38 +0.13 20 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 3.87 +0.11 13 0 203 0
29JAN26 67.50 C 1.81 1.81 1.81 1.74 +0.06 10 16 424 0
29JAN26 70.00 C 0.43 0.54 0.43 0.49 0.00 10 40 981 0
29JAN26 72.50 C 0.00 0.00 0.00 0.08 -0.01 10 0 150 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 29 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.05 +0.25 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.03 +0.23 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.23 +0.42 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.20 +0.50 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.77 +0.44 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.21 +0.36 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.65 +0.09 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.09 -0.06 22 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.56 +0.31 16 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 4.14 +0.13 12 0 66 0
26FEB26 67.50 C 2.18 2.18 2.18 2.16 +0.12 11 28 230 0
26FEB26 70.00 C 0.00 0.00 0.00 0.86 +0.05 10 4 155 -4
26FEB26 72.50 C 0.23 0.29 0.23 0.25 +0.01 10 8 91 +8
26FEB26 75.00 C 0.00 0.00 0.00 0.06 +0.01 11 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.45 +0.63 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.36 +0.53 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.33 +0.49 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.23 +0.39 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.20 +0.35 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.80 +0.43 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.21 +0.33 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.65 +0.09 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.13 -0.06 21 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.56 -0.03 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.24 +0.16 12 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 2.30 +0.08 11 0 358 0
30MAR26 70.00 C 0.00 0.00 0.00 1.01 -0.02 11 0 425 0
30MAR26 72.50 C 0.43 0.43 0.43 0.35 -0.02 11 4 623 0
30MAR26 75.00 C 0.00 0.00 0.00 0.10 0.00 11 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 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 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.36 +0.53 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.33 +0.49 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.23 +0.39 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.20 +0.35 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.80 +0.43 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.21 +0.33 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.65 +0.09 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.13 -0.06 16 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.59 0.00 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.38 +0.08 11 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.73 +0.04 11 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.56 +0.11 11 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.79 +0.05 11 0 53 0
29JUN26 75.00 C 0.29 0.29 0.29 0.38 +0.04 11 6 11 +6
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.02 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.01 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.36 +0.53 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.33 +0.49 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.23 +0.39 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.20 +0.35 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.80 +0.43 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.21 +0.33 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.65 +0.09 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.13 -0.06 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.63 -0.05 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.82 -0.19 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.43 -0.03 11 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.23 -0.03 11 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.34 -0.02 11 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.78 -0.01 11 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 -0.01 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.22 -0.02 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.33 +0.49 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.23 +0.39 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.20 +0.35 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.80 +0.36 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.21 +0.33 14 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.65 +0.09 10 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.19 -0.03 7 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.20 -0.02 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.61 0.00 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.06 +0.01 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.82 +0.02 11 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 1.83 +0.03 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.16 +0.03 11 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.71 +0.02 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 +0.02 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 +0.02 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 +0.01 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
TOTAL CALL 294 7,059 -43
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.27 0.27 0.16 0.21 -0.02 11 80 1,043 +2
30DEC25 70.00 P 0.00 0.00 0.00 1.59 -0.06 9 0 137 0
30DEC25 72.50 P 0.00 0.00 0.00 4.05 -0.07 0 0 35 -2
30DEC25 75.00 P 0.00 0.00 0.00 6.55 -0.09 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.05 -0.22 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.55 -0.30 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.05 -0.37 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.55 -0.06 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.05 -0.07 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.55 -0.32 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.05 -0.07 0 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 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 10 0 333 0
29JAN26 67.50 P 0.44 0.44 0.44 0.48 -0.01 10 80 792 -80
29JAN26 70.00 P 0.00 0.00 0.00 1.76 -0.07 9 0 60 0
29JAN26 72.50 P 0.00 0.00 0.00 4.05 -0.07 0 0 90 0
29JAN26 75.00 P 0.00 0.00 0.00 6.75 +0.11 22 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.05 -0.22 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.55 -0.30 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.05 -0.37 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.55 -0.45 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.05 -0.25 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.12 +0.25 60 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.05 -0.20 0 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 0.03 +0.01 11 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.18 +0.02 10 0 422 0
26FEB26 67.50 P 0.64 0.64 0.64 0.73 +0.01 10 40 401 +40
26FEB26 70.00 P 0.00 0.00 0.00 1.97 -0.05 10 0 168 0
26FEB26 72.50 P 0.00 0.00 0.00 4.07 -0.06 10 0 124 0
26FEB26 75.00 P 0.00 0.00 0.00 6.75 +0.11 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.05 -0.22 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.55 -0.30 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.05 -0.37 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.55 -0.45 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.55 +0.17 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.12 +0.25 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.05 -0.67 0 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 22 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 0.00 11 0 175 0
30MAR26 62.50 P 0.17 0.17 0.17 0.16 0.00 11 2 209 0
30MAR26 65.00 P 0.48 0.48 0.48 0.55 0.00 11 4 321 +4
30MAR26 67.50 P 0.00 0.00 0.00 1.44 0.00 10 0 233 0
30MAR26 70.00 P 0.00 0.00 0.00 2.92 -0.11 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 4.91 -0.16 9 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.87 -0.15 15 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.53 -0.03 21 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.30 -0.82 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.22 -0.45 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.12 +0.42 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.56 -0.13 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.43 -0.65 0 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 0.04 +0.01 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 +0.02 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.39 +0.03 11 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.95 +0.04 11 0 221 0
29JUN26 67.50 P 0.00 0.00 0.00 1.94 +0.10 11 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.39 +0.01 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.28 -0.04 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.42 -0.15 10 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.87 -0.17 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.53 -0.03 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.60 -0.52 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.22 -0.45 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.12 +0.18 26 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.56 -0.13 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.43 -0.65 0 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 0.28 +0.01 11 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 0.00 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.30 +0.02 11 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.25 +0.02 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.65 +0.04 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.61 +0.05 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.66 -0.06 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.90 -0.14 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.53 -0.03 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.69 -0.43 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.22 -0.45 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.12 +0.18 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.56 -0.13 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.49 -0.59 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.02 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 +0.03 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.79 +0.04 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.48 +0.06 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.43 +0.08 11 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 3.80 +0.08 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.70 +0.08 12 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.82 +0.07 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.03 -0.01 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.53 -0.03 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.05 -0.07 17 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.25 -0.42 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.12 +0.18 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.56 -0.13 23 0 0 0
TOTAL PUT 206 8,250 -36
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$ 49.80
30DEC25 26.00 C 0.00 0.00 0.00 23.83 -0.97 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.83 -0.94 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.83 -0.83 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.84 -0.83 97 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.84 -0.83 89 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.84 -0.84 80 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.84 -0.85 71 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.84 -0.96 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.02 -0.78 116 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.84 -0.84 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.84 -0.84 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 12.83 -0.97 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.85 -0.84 50 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.85 -0.85 44 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 9.85 -0.85 37 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 8.85 -0.85 28 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 7.85 -1.06 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 6.85 -0.85 0 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 5.86 -0.85 26 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 4.86 -0.85 21 0 375 0
30DEC25 46.00 C 4.10 4.10 4.10 3.89 -0.84 23 8 298 0
30DEC25 47.00 C 2.88 2.88 2.88 2.95 -0.81 22 3 1,799 -3
30DEC25 48.00 C 2.16 2.23 2.16 2.09 -0.76 22 30 2,001 0
30DEC25 49.00 C 0.00 0.00 0.00 1.36 -0.71 22 0 4,295 0
30DEC25 50.00 C 1.06 1.10 0.77 0.80 -0.54 22 129 4,047 +16
30DEC25 52.50 C 0.29 0.29 0.16 0.15 -0.19 23 104 3,660 +7
30DEC25 55.00 C 0.05 0.05 0.05 0.02 -0.03 24 1 1,842 -1
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.86 -0.94 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.95 -0.79 29 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.95 -0.85 23 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.97 -0.92 28 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 8.99 -0.76 28 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.02 -1.08 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.07 -0.64 27 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 6.32 -0.48 32 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.28 -0.57 27 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 4.45 -0.50 27 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 3.69 -0.58 27 0 556 0
29JAN26 48.00 C 2.66 2.71 2.55 2.92 -0.48 25 140 235 +104
29JAN26 49.00 C 2.00 2.21 2.00 2.33 -0.40 26 93 2,464 +87
29JAN26 50.00 C 1.51 1.51 1.42 1.83 -0.32 26 235 1,288 +205
29JAN26 52.50 C 0.86 0.87 0.68 0.91 -0.16 26 587 2,494 -16
29JAN26 55.00 C 0.36 0.39 0.33 0.40 -0.06 27 109 654 -60
29JAN26 57.50 C 0.15 0.15 0.13 0.15 -0.02 27 22 1,017 -15
29JAN26 60.00 C 0.07 0.07 0.07 0.06 0.00 27 15 358 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.10 -0.79 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.15 -0.63 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.22 -0.88 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.31 -0.56 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.45 -0.51 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.45 -0.85 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.85 -0.63 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.14 -0.43 26 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 3.38 -0.62 25 0 21 0
26FEB26 49.00 C 0.00 0.00 0.00 2.82 -0.43 25 0 138 0
26FEB26 50.00 C 0.00 0.00 0.00 2.32 -0.38 25 0 474 0
26FEB26 52.50 C 1.18 1.20 1.02 1.35 -0.24 26 87 248 +22
26FEB26 55.00 C 0.56 0.56 0.56 0.73 -0.13 26 15 991 +15
26FEB26 57.50 C 0.44 0.44 0.44 0.36 -0.07 26 48 377 +48
26FEB26 60.00 C 0.22 0.22 0.21 0.18 -0.03 26 13 448 -9
26FEB26 62.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 0.00 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.10 -0.75 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.09 -0.72 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.10 -0.75 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.11 -0.77 26 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.13 -0.76 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.15 -0.58 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.18 -0.70 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.21 -0.53 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.27 -0.71 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.10 -0.79 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.43 -0.64 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.29 -0.81 20 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.70 -0.48 27 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 6.68 -0.68 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.12 -0.47 27 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 5.24 -0.61 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 4.60 -0.56 26 0 106 0
30MAR26 48.00 C 3.52 3.54 3.49 4.00 -0.52 26 34 464 -20
30MAR26 49.00 C 0.00 0.00 0.00 3.46 -0.47 26 0 394 0
30MAR26 50.00 C 2.85 2.85 2.50 2.97 -0.43 26 114 3,973 +67
30MAR26 52.50 C 0.00 0.00 0.00 1.96 -0.32 27 0 3,318 0
30MAR26 55.00 C 1.13 1.13 1.13 1.24 -0.23 27 2 2,573 0
30MAR26 57.50 C 0.00 0.00 0.00 0.75 -0.15 27 0 3,481 0
30MAR26 60.00 C 0.55 0.55 0.50 0.46 -0.09 27 30 696 -15
30MAR26 62.50 C 0.32 0.32 0.32 0.26 -0.06 27 30 336 -30
30MAR26 65.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.15 -0.78 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.25 -0.78 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.38 -0.77 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.53 -1.13 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.70 -0.74 22 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.90 -0.72 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.13 -0.70 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.39 -0.67 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.69 -0.64 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.23 -0.40 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.58 -0.39 28 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.79 -0.56 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.23 -0.71 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 4.86 -0.51 28 0 128 0
29JUN26 50.00 C 3.91 3.91 3.66 4.24 -0.60 27 80 263 +80
29JUN26 52.50 C 2.78 2.78 2.78 3.19 -0.39 27 8 1,196 0
29JUN26 55.00 C 2.14 2.14 2.13 2.36 -0.31 27 9 4,482 0
29JUN26 57.50 C 0.00 0.00 0.00 1.72 -0.24 27 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.23 -0.19 27 0 200 0
29JUN26 62.50 C 0.00 0.00 0.00 0.87 -0.14 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.63 -0.09 28 0 242 0
29JUN26 67.50 C 0.59 0.59 0.59 0.44 -0.08 28 15 78 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.30 -0.06 28 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.19 -0.74 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.25 -0.78 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.77 -0.38 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.54 -1.12 19 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.72 -0.72 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.93 -0.69 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.18 -0.65 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.45 -0.61 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.00 -0.33 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.23 -0.61 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.58 -0.39 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 5.92 -0.43 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.38 -0.56 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 4.88 -0.50 26 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.51 -0.35 27 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 3.40 -0.34 26 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 2.68 -0.24 27 0 134 0
29SEP26 57.50 C 2.19 2.19 2.18 2.08 -0.11 27 9 185 +9
29SEP26 60.00 C 1.85 1.90 1.68 1.56 -0.07 27 9 250 +6
29SEP26 62.50 C 1.40 1.43 1.38 1.16 -0.04 27 17 89 -13
29SEP26 65.00 C 1.14 1.14 1.14 0.85 -0.02 27 2 39 +2
29SEP26 67.50 C 0.91 0.91 0.91 0.62 -0.01 27 2 54 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.45 0.00 27 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.21 -0.62 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.50 -0.58 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.81 -0.57 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.18 -0.51 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.79 -0.27 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.22 -0.22 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.46 -0.42 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.95 -0.52 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.49 -0.35 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.19 -0.30 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.08 -0.39 27 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.35 -0.28 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.74 -0.19 28 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.19 -0.14 28 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 1.75 -0.09 28 0 1 0
30DEC26 65.00 C 1.48 1.54 1.48 1.38 -0.07 28 15 16 +15
30DEC26 67.50 C 0.00 0.00 0.00 1.08 -0.04 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 -0.06 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
TOTAL CALL 2,015 61,701 +518
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 99 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 81 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 65 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,904 0
30DEC25 46.00 P 0.05 0.05 0.05 0.04 +0.02 24 8 7,635 0
30DEC25 47.00 P 0.13 0.16 0.11 0.10 +0.04 23 60 3,087 -5
30DEC25 48.00 P 0.21 0.35 0.20 0.25 +0.11 23 142 4,307 -107
30DEC25 49.00 P 0.40 0.60 0.39 0.54 +0.21 23 127 1,966 +7
30DEC25 50.00 P 0.50 0.88 0.50 1.00 +0.36 23 41 5,542 +14
30DEC25 52.50 P 3.01 3.01 3.01 2.88 +0.71 26 17 2,500 -15
30DEC25 55.00 P 5.16 5.16 5.16 5.20 +0.84 0 9 2,203 -8
30DEC25 57.50 P 0.00 0.00 0.00 7.70 +0.85 0 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 10.51 +1.16 73 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 12.71 +0.86 54 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.66 +1.31 103 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.23 +1.02 117 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.63 +1.28 122 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.16 +1.31 132 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.66 +1.31 141 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.17 +1.32 150 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.47 +1.12 142 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.11 +0.06 27 0 275 0
29JAN26 44.00 P 0.19 0.21 0.19 0.19 +0.10 27 23 488 +23
29JAN26 45.00 P 0.00 0.00 0.00 0.32 +0.16 27 0 1,275 0
29JAN26 46.00 P 0.37 0.64 0.37 0.49 +0.21 27 86 787 +82
29JAN26 47.00 P 0.71 0.96 0.71 0.74 +0.29 27 72 1,543 +16
29JAN26 48.00 P 0.79 1.15 0.79 1.06 +0.37 27 3 3,827 0
29JAN26 49.00 P 1.49 1.78 1.49 1.47 +0.46 28 90 3,329 -15
29JAN26 50.00 P 2.22 2.33 2.22 1.97 +0.54 28 77 3,441 -15
29JAN26 52.50 P 0.00 0.00 0.00 3.57 +0.71 28 2 2,540 0
29JAN26 55.00 P 0.00 0.00 0.00 5.63 +0.82 31 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 7.98 +0.87 35 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 10.51 +0.88 43 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.08 +0.87 52 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 15.66 +0.88 61 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.23 +0.87 69 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.81 +1.03 77 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.38 +0.90 84 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.95 +0.91 92 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.16 +0.06 26 0 1 0
26FEB26 43.00 P 0.28 0.28 0.28 0.25 +0.09 26 2 22 +2
26FEB26 44.00 P 0.53 0.53 0.53 0.39 +0.14 26 15 284 0
26FEB26 45.00 P 0.52 0.64 0.52 0.56 +0.18 26 90 251 -46
26FEB26 46.00 P 0.75 1.05 0.75 0.80 +0.24 26 51 774 +36
26FEB26 47.00 P 1.30 1.36 1.30 1.09 +0.30 26 23 360 +23
26FEB26 48.00 P 1.62 1.78 1.62 1.45 +0.36 27 49 231 +49
26FEB26 49.00 P 2.02 2.28 2.02 1.88 +0.42 27 259 315 -17
26FEB26 50.00 P 2.42 2.84 2.42 2.37 +0.48 27 312 9,695 -220
26FEB26 52.50 P 3.92 4.52 3.92 3.93 +0.63 27 60 165 0
26FEB26 55.00 P 6.10 6.10 6.10 5.86 +0.74 29 15 255 +15
26FEB26 57.50 P 0.00 0.00 0.00 8.09 +0.81 31 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 10.53 +0.86 36 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.08 +0.87 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.66 +0.88 49 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.23 +0.87 56 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.81 +0.88 62 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.38 +0.87 68 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.96 +0.89 74 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 +0.07 27 0 532 0
30MAR26 42.00 P 0.43 0.43 0.43 0.38 +0.09 27 3 1,667 +3
30MAR26 43.00 P 0.00 0.00 0.00 0.53 +0.12 27 0 3,040 0
30MAR26 44.00 P 0.00 0.00 0.00 0.72 +0.16 28 0 963 0
30MAR26 45.00 P 0.00 0.00 0.00 0.96 +0.20 28 0 1,086 0
30MAR26 46.00 P 0.00 0.00 0.00 1.25 +0.24 28 0 2,704 0
30MAR26 47.00 P 1.92 1.92 1.90 1.58 +0.28 28 26 607 -8
30MAR26 48.00 P 2.36 2.37 2.36 1.98 +0.34 28 30 853 +15
30MAR26 49.00 P 2.87 2.87 2.87 2.43 +0.39 28 30 392 +15
30MAR26 50.00 P 3.42 3.43 3.42 2.93 +0.42 28 30 3,589 -15
30MAR26 52.50 P 4.95 4.95 4.95 4.44 +0.54 28 35 6,202 0
30MAR26 55.00 P 0.00 0.00 0.00 6.28 +0.66 29 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 8.36 +0.73 31 0 120 0
30MAR26 60.00 P 0.00 0.00 0.00 10.66 +0.80 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.11 +0.85 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.66 +0.88 42 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 18.23 +0.87 48 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 20.81 +0.88 53 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 23.38 +0.87 58 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.96 +0.89 63 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.53 +1.08 68 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.08 +0.85 72 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 +0.05 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 +0.07 28 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.44 +0.07 28 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.59 +0.12 28 0 257 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 +0.12 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.95 +0.16 28 0 468 0
29JUN26 43.00 P 1.23 1.28 1.23 1.19 +0.18 28 150 3,007 +150
29JUN26 44.00 P 0.00 0.00 0.00 1.44 +0.18 28 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.76 +0.23 28 0 4,411 0
29JUN26 46.00 P 2.15 2.20 2.15 2.10 +0.25 28 13 1,298 +13
29JUN26 47.00 P 0.00 0.00 0.00 2.50 +0.30 28 0 472 0
29JUN26 48.00 P 0.00 0.00 0.00 2.93 +0.33 28 0 410 0
29JUN26 49.00 P 0.00 0.00 0.00 3.41 +0.37 28 0 209 0
29JUN26 50.00 P 0.00 0.00 0.00 3.80 +0.28 28 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 5.39 +0.64 29 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 7.10 +0.59 29 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 9.02 +0.66 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.12 +0.72 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.37 +0.77 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.76 +0.82 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.24 +0.85 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.81 +0.88 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.38 +0.87 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.96 +0.88 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.53 +0.87 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.11 +0.88 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 +0.14 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 +0.15 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.82 +0.19 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 1.01 +0.22 27 0 65 0
29SEP26 40.00 P 0.00 0.00 0.00 1.25 +0.27 27 0 157 0
29SEP26 41.00 P 0.00 0.00 0.00 1.49 +0.28 27 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.80 +0.34 27 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 2.12 +0.31 27 0 380 0
29SEP26 44.00 P 2.41 2.41 2.41 2.48 +0.35 27 1 321 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.89 +0.38 27 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 3.34 +0.43 27 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 3.81 +0.44 27 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 4.33 +0.49 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.87 +0.51 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.39 +0.47 27 0 114 0
29SEP26 52.50 P 0.00 0.00 0.00 7.13 +0.87 28 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 8.77 +0.70 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.82 +0.88 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.94 +1.11 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.05 +1.18 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.74 +0.46 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.27 +0.96 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.53 +0.78 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.07 +1.05 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.40 +0.98 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.96 +0.30 27 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 2.21 +0.25 27 0 92 0
30DEC26 43.00 P 2.50 2.50 2.50 2.60 +0.29 27 23 27 +23
30DEC26 44.00 P 0.00 0.00 0.00 2.99 +0.31 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.39 +0.33 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.84 +0.36 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.32 +0.53 27 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 4.88 +0.56 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.39 +0.56 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.86 +0.60 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 7.64 +0.76 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.44 +1.02 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.18 +0.79 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.21 +1.00 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.29 +1.09 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.51 +1.18 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.55 +1.00 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.76 +0.88 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.07 +0.93 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.40 +0.82 28 0 0 0
TOTAL PUT 1,974 113,505 +16
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$ 20.20
19DEC25 14.50 C 0.00 0.00 0.00 5.70 -0.48 0 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 5.20 -0.48 0 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 4.70 -0.49 0 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 4.20 -0.49 0 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 3.70 -0.49 0 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 3.20 -0.49 0 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 2.70 -0.49 0 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 2.20 -0.57 0 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 1.70 -0.49 0 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 1.23 -0.46 45 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 0.72 -0.47 26 0 0 0
19DEC25 20.00 C 0.36 0.44 0.30 0.30 -0.39 24 8 7 +7
19DEC25 21.00 C 0.03 0.03 0.01 0.01 -0.06 25 309 776 +227
19DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 771 0
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
24DEC25 14.50 C 0.00 0.00 0.00 5.71 -0.49 0 0 0 0
24DEC25 15.00 C 0.00 0.00 0.00 5.29 -0.40 127 0 0 0
24DEC25 15.50 C 0.00 0.00 0.00 4.71 -0.49 0 0 0 0
24DEC25 16.00 C 0.00 0.00 0.00 4.21 -0.48 0 0 0 0
24DEC25 16.50 C 0.00 0.00 0.00 3.71 -0.49 0 0 0 0
24DEC25 17.00 C 0.00 0.00 0.00 3.21 -0.49 0 0 0 0
24DEC25 17.50 C 0.00 0.00 0.00 2.71 -0.49 0 0 0 0
24DEC25 18.00 C 0.00 0.00 0.00 2.20 -0.57 0 0 0 0
24DEC25 18.50 C 0.00 0.00 0.00 1.76 -0.43 43 0 0 0
24DEC25 19.00 C 0.00 0.00 0.00 1.23 -0.49 25 0 0 0
24DEC25 19.50 C 0.00 0.00 0.00 0.75 -0.46 20 0 0 0
24DEC25 20.00 C 0.00 0.00 0.00 0.35 -0.38 19 0 0 0
24DEC25 21.00 C 0.05 0.06 0.05 0.03 -0.07 20 16 16 +16
24DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
24DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.46 -0.47 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.21 -0.47 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.71 -0.48 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.21 -0.48 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.71 -0.48 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.20 -0.50 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.72 -0.48 95 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.21 -0.47 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 6.72 -0.47 79 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.22 -0.48 71 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.72 -0.66 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.29 -0.41 94 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 4.72 -0.48 48 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.22 -0.48 40 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.72 -0.52 0 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.22 -0.53 0 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 2.72 -0.52 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.22 -0.55 0 0 1,050 0
30DEC25 18.50 C 0.00 0.00 0.00 1.76 -0.49 31 0 1,120 0
30DEC25 19.00 C 0.00 0.00 0.00 1.26 -0.50 23 0 6,012 0
30DEC25 19.50 C 0.86 0.86 0.86 0.79 -0.47 19 3 935 -3
30DEC25 20.00 C 0.43 0.51 0.41 0.38 -0.38 16 110 2,527 -24
30DEC25 21.00 C 0.07 0.11 0.07 0.05 -0.12 17 300 2,667 -10
30DEC25 22.00 C 0.02 0.02 0.01 0.01 -0.01 22 59 4,287 -59
30DEC25 23.00 C 0.01 0.01 0.01 0.01 0.00 32 15 4,886 -15
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.75 -0.48 50 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.25 -0.48 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.79 -0.44 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.25 -0.45 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.73 -0.65 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.29 -0.48 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.76 -0.64 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.29 -0.44 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.76 -0.48 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.27 -0.59 22 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 2.77 -0.48 17 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.28 -0.49 17 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 1.83 -0.52 20 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.39 -0.48 19 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.00 -0.35 19 0 318 0
29JAN26 20.00 C 0.99 0.99 0.71 0.70 -0.28 19 226 2,059 0
29JAN26 21.00 C 0.37 0.37 0.32 0.29 -0.16 20 228 1,693 -2
29JAN26 22.00 C 0.15 0.15 0.13 0.09 -0.08 20 339 1,815 +38
29JAN26 23.00 C 0.03 0.05 0.03 0.03 -0.02 21 21 3,543 +1
29JAN26 24.00 C 0.02 0.02 0.02 0.01 0.00 22 80 969 -80
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 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 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.29 -0.48 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.73 -0.67 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.34 -0.45 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.76 -0.64 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.29 -0.58 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.76 -0.52 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.28 -0.58 0 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 2.77 -0.63 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.37 -0.49 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.95 -0.45 20 0 15 0
26FEB26 19.00 C 1.65 1.65 1.65 1.51 -0.43 18 1 2 +1
26FEB26 19.50 C 1.21 1.21 1.21 1.21 -0.34 20 58 73 +58
26FEB26 20.00 C 0.00 0.00 0.00 0.89 -0.31 20 0 24 0
26FEB26 21.00 C 0.50 0.50 0.50 0.47 -0.15 20 1 899 +1
26FEB26 22.00 C 0.25 0.27 0.24 0.21 -0.09 20 106 2,482 +104
26FEB26 23.00 C 0.10 0.12 0.10 0.08 -0.04 20 171 878 +139
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 1,205 0
26FEB26 25.00 C 0.02 0.02 0.02 0.01 -0.01 21 5 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 10.48 -0.54 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.29 -0.61 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.79 -0.49 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.31 -0.47 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.71 -0.73 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.31 -0.53 35 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 7.92 -0.37 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.30 -0.54 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.84 -0.52 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.29 -0.61 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 5.83 -0.61 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.36 -0.46 29 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 4.89 -0.59 30 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.32 -0.65 0 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 3.95 -0.52 28 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 3.50 -0.36 27 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 2.97 -0.49 22 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.59 -0.27 24 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.05 -0.52 19 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 1.72 -0.38 20 0 1,669 0
30MAR26 19.50 C 1.44 1.45 1.44 1.40 -0.33 21 63 2,010 -60
30MAR26 20.00 C 1.15 1.21 1.15 1.11 -0.27 21 207 4,072 -204
30MAR26 21.00 C 0.80 0.80 0.72 0.68 -0.17 21 1,684 2,111 +975
30MAR26 22.00 C 0.41 0.41 0.41 0.38 -0.10 21 1 1,316 -1
30MAR26 23.00 C 0.00 0.00 0.00 0.19 -0.06 21 0 1,047 0
30MAR26 24.00 C 0.12 0.12 0.12 0.09 -0.03 21 100 2,115 -100
30MAR26 25.00 C 0.07 0.07 0.05 0.04 -0.02 21 1,232 1,716 +640
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 3,514 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 261 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.94 -0.50 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.31 -0.53 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.92 -0.44 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.30 -0.57 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.85 -0.53 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.39 -0.51 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.01 -0.43 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.42 -0.49 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 4.89 -0.59 0 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.57 -0.53 26 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.07 -0.43 23 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 3.69 -0.33 25 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.16 -0.42 21 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 2.85 -0.31 24 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.39 -0.28 21 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.05 -0.25 21 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 1.77 -0.31 22 0 735 0
29JUN26 20.00 C 1.60 1.60 1.51 1.48 -0.29 22 31 267 +30
29JUN26 21.00 C 1.09 1.09 1.09 1.02 -0.19 22 5 629 +3
29JUN26 22.00 C 0.00 0.00 0.00 0.67 -0.14 22 0 375 0
29JUN26 23.00 C 0.48 0.49 0.47 0.42 -0.10 22 17 515 -7
29JUN26 24.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 150 0
29JUN26 25.00 C 0.21 0.21 0.19 0.15 -0.04 21 29 148 -6
29JUN26 26.00 C 0.12 0.13 0.11 0.09 -0.02 22 1,525 2,370 +1,510
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 3,550 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.92 -0.59 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.39 -0.48 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.86 -0.52 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.39 -0.51 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.01 -0.43 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.53 -0.38 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.98 -0.50 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.58 -0.52 24 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.10 -0.42 22 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 3.76 -0.50 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.25 -0.42 22 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 2.99 -0.27 24 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.57 -0.34 22 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.27 -0.32 23 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 1.99 -0.30 23 0 142 0
29SEP26 20.00 C 1.76 1.76 1.76 1.75 -0.26 23 1 338 -1
29SEP26 21.00 C 0.00 0.00 0.00 1.32 -0.22 23 0 58 0
29SEP26 22.00 C 0.93 0.93 0.93 0.98 -0.18 23 3 207 0
29SEP26 23.00 C 0.68 0.68 0.67 0.72 -0.14 24 8 329 -8
29SEP26 24.00 C 0.00 0.00 0.00 0.52 -0.11 24 0 480 0
29SEP26 25.00 C 0.35 0.35 0.33 0.38 -0.07 24 16 87 +14
29SEP26 26.00 C 0.23 0.23 0.23 0.27 -0.05 24 5 22 +5
29SEP26 27.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 6.01 -0.47 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.53 -0.38 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.98 -0.55 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.58 -0.52 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.11 -0.55 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.82 -0.44 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.35 -0.36 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 -0.33 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.71 -0.31 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 -0.28 22 0 0 0
30DEC26 19.50 C 2.12 2.12 2.12 2.17 -0.26 22 68 68 +68
30DEC26 20.00 C 0.00 0.00 0.00 1.93 -0.23 22 0 78 0
30DEC26 21.00 C 1.39 1.39 1.39 1.52 -0.18 23 10 96 +10
30DEC26 22.00 C 1.05 1.11 1.05 1.18 -0.15 23 4 137 +4
30DEC26 23.00 C 0.00 0.00 0.00 0.91 -0.11 23 0 55 0
30DEC26 24.00 C 0.63 0.63 0.63 0.69 -0.09 23 1 18 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.08 23 0 677 0
30DEC26 26.00 C 0.00 0.00 0.00 0.39 -0.06 23 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
TOTAL CALL 7,066 128,031 +3,272
19DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 19.50 P 0.02 0.02 0.02 0.02 +0.01 28 10 10 +10
19DEC25 20.00 P 0.04 0.13 0.04 0.11 +0.09 26 848 706 +706
19DEC25 21.00 P 0.50 0.50 0.50 0.83 +0.43 34 4 436 -3
19DEC25 22.00 P 1.67 1.77 1.67 1.85 +0.52 69 127 32 -50
19DEC25 23.00 P 0.00 0.00 0.00 2.85 +0.51 95 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 3.85 +0.53 118 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 4.85 +0.51 139 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.85 +0.53 159 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.85 +0.51 178 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.85 +0.53 196 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 8.85 +0.53 212 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 9.85 +0.53 228 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.85 +0.53 243 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.85 +0.51 258 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.85 +0.53 273 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 13.85 +0.52 286 0 0 0
24DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
24DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
24DEC25 19.50 P 0.04 0.04 0.04 0.04 +0.03 21 100 100 +100
24DEC25 20.00 P 0.00 0.00 0.00 0.15 +0.12 20 0 0 0
24DEC25 21.00 P 0.65 0.88 0.65 0.84 +0.44 23 52 102 +52
24DEC25 22.00 P 0.00 0.00 0.00 1.85 +0.52 43 0 0 0
24DEC25 23.00 P 0.00 0.00 0.00 2.88 +0.49 65 0 0 0
24DEC25 24.00 P 0.00 0.00 0.00 3.85 +0.53 74 0 0 0
24DEC25 25.00 P 0.00 0.00 0.00 4.94 +0.57 107 0 0 0
24DEC25 26.00 P 0.00 0.00 0.00 5.85 +0.53 99 0 0 0
24DEC25 27.00 P 0.00 0.00 0.00 7.00 +0.66 146 0 0 0
24DEC25 28.00 P 0.00 0.00 0.00 7.85 +0.53 122 0 0 0
24DEC25 29.00 P 0.00 0.00 0.00 8.85 +0.53 133 0 0 0
24DEC25 30.00 P 0.00 0.00 0.00 10.05 +0.73 193 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 10.91 +0.59 172 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 11.85 +0.51 161 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 12.85 +0.52 170 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 112 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,257 0
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 61 15 1,139 -15
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 55 5 2,210 -5
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,710 0
30DEC25 18.00 P 0.02 0.02 0.02 0.01 0.00 30 70 2,746 0
30DEC25 18.50 P 0.02 0.02 0.02 0.01 0.00 23 30 5,002 -30
30DEC25 19.00 P 0.01 0.01 0.01 0.01 0.00 17 57 17,675 0
30DEC25 19.50 P 0.06 0.06 0.05 0.05 +0.03 17 262 9,246 -220
30DEC25 20.00 P 0.08 0.20 0.08 0.18 +0.12 17 394 4,039 +157
30DEC25 21.00 P 0.62 0.90 0.62 0.85 +0.38 19 118 3,339 -81
30DEC25 22.00 P 1.72 1.80 1.72 1.85 +0.52 33 47 1,524 -7
30DEC25 23.00 P 0.00 0.00 0.00 2.88 +0.49 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.91 +0.57 67 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.94 +0.57 82 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.85 +0.37 77 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.00 +0.66 111 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.85 +0.51 94 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.99 +0.65 129 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.05 +0.73 147 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.92 +0.40 134 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.88 +0.54 133 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.85 +0.33 131 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 14.02 +0.56 174 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.80 +0.46 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 169 0
29JAN26 16.00 P 0.01 0.01 0.01 0.01 0.00 31 400 647 +400
29JAN26 16.50 P 0.02 0.02 0.02 0.01 0.00 27 10 37 -10
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 3,045 0
29JAN26 18.00 P 0.04 0.05 0.04 0.03 +0.02 21 135 1,001 0
29JAN26 18.50 P 0.06 0.07 0.06 0.07 +0.04 21 40 1,255 +10
29JAN26 19.00 P 0.07 0.14 0.07 0.14 +0.07 20 473 1,314 +174
29JAN26 19.50 P 0.20 0.25 0.20 0.26 +0.12 20 22 2,534 0
29JAN26 20.00 P 0.30 0.46 0.30 0.45 +0.20 20 622 4,087 +352
29JAN26 21.00 P 0.83 1.07 0.83 1.05 +0.34 21 380 1,173 -98
29JAN26 22.00 P 0.00 0.00 0.00 1.89 +0.43 23 0 1,429 0
29JAN26 23.00 P 2.75 2.75 2.72 2.88 +0.49 31 3 147 -21
29JAN26 24.00 P 0.00 0.00 0.00 3.91 +0.57 40 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.94 +0.49 49 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.97 +0.49 57 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.00 +0.66 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.90 +0.41 63 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.99 +0.48 76 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.05 +0.56 86 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.95 +0.43 82 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.88 +0.39 79 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.91 +0.39 87 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.02 +0.56 102 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.87 +0.44 90 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 100 0
26FEB26 18.00 P 0.09 0.09 0.09 0.08 +0.04 20 10 331 +10
26FEB26 18.50 P 0.15 0.15 0.15 0.14 +0.06 20 2 306 +2
26FEB26 19.00 P 0.24 0.24 0.21 0.24 +0.10 20 96 1,935 0
26FEB26 19.50 P 0.35 0.35 0.35 0.37 +0.14 20 10 1,435 0
26FEB26 20.00 P 0.52 0.57 0.50 0.59 +0.21 20 43 859 +21
26FEB26 21.00 P 0.92 1.13 0.92 1.18 +0.33 21 40 1,365 0
26FEB26 22.00 P 0.00 0.00 0.00 1.96 +0.44 22 0 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.88 +0.49 25 0 1,250 0
26FEB26 24.00 P 3.50 3.50 3.50 3.91 +0.57 33 10 45 -1
26FEB26 25.00 P 0.00 0.00 0.00 4.94 +0.49 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.97 +0.49 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.00 +0.66 53 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.90 +0.41 51 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.99 +0.48 61 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.05 +0.56 69 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.95 +0.43 67 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.91 +0.42 67 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.91 +0.39 71 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.02 +0.56 82 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.87 +0.44 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 923 0
30MAR26 15.50 P 0.05 0.05 0.05 0.01 0.00 23 15 1,138 -15
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 2,012 0
30MAR26 16.50 P 0.06 0.07 0.06 0.03 +0.01 21 168 1,190 +119
30MAR26 17.00 P 0.08 0.08 0.08 0.06 +0.03 22 30 1,505 0
30MAR26 17.50 P 0.11 0.11 0.11 0.10 +0.05 21 10 2,683 +10
30MAR26 18.00 P 0.00 0.00 0.00 0.16 +0.07 21 0 2,264 0
30MAR26 18.50 P 0.25 0.25 0.23 0.25 +0.10 21 71 1,324 -14
30MAR26 19.00 P 0.00 0.00 0.00 0.38 +0.14 21 0 2,236 0
30MAR26 19.50 P 0.51 0.52 0.51 0.54 +0.19 21 50 1,751 +50
30MAR26 20.00 P 0.71 0.71 0.71 0.76 +0.24 21 40 3,552 0
30MAR26 21.00 P 0.00 0.00 0.00 1.33 +0.35 22 0 2,718 0
30MAR26 22.00 P 0.00 0.00 0.00 2.07 +0.41 23 0 1,087 0
30MAR26 23.00 P 2.54 2.90 2.54 2.88 +0.46 22 191 544 +191
30MAR26 24.00 P 0.00 0.00 0.00 3.91 +0.57 28 0 330 0
30MAR26 25.00 P 4.75 4.76 4.75 4.94 +0.49 34 43 0 -936
30MAR26 26.00 P 0.00 0.00 0.00 5.97 +0.49 40 0 0 0
30MAR26 27.00 P 6.76 6.76 6.76 7.00 +0.66 45 16 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.97 +0.48 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.99 +0.48 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.05 +0.56 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.95 +0.43 57 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.96 +0.47 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.91 +0.39 61 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.02 +0.53 70 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.87 +0.38 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 101 0
29JUN26 14.50 P 0.06 0.06 0.06 0.03 +0.02 22 2 221 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 71 0
29JUN26 15.50 P 0.12 0.12 0.12 0.07 +0.02 21 15 64 -15
29JUN26 16.00 P 0.00 0.00 0.00 0.12 +0.05 22 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.06 21 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.25 +0.08 21 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 +0.11 21 0 708 0
29JUN26 18.00 P 0.00 0.00 0.00 0.48 +0.13 21 0 1,229 0
29JUN26 18.50 P 0.00 0.00 0.00 0.64 +0.16 21 0 1,446 0
29JUN26 19.00 P 0.72 0.79 0.72 0.82 +0.19 21 15 1,407 0
29JUN26 19.50 P 1.00 1.00 1.00 1.05 +0.24 21 2 920 0
29JUN26 20.00 P 0.00 0.00 0.00 1.30 +0.26 21 0 645 0
29JUN26 21.00 P 0.00 0.00 0.00 1.87 +0.30 21 0 210 0
29JUN26 22.00 P 0.00 0.00 0.00 2.54 +0.31 20 0 321 0
29JUN26 23.00 P 0.00 0.00 0.00 3.40 +0.44 21 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 4.33 +0.62 23 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 5.13 +0.56 19 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 6.07 +0.55 19 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 7.05 +0.58 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.97 +0.48 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.99 +0.48 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.05 +0.56 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.95 +0.43 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.96 +0.45 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.91 +0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.02 +0.53 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.92 +0.43 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 13.00 P 0.06 0.06 0.06 0.03 +0.01 24 3 3 +3
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 +0.06 24 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 +0.07 24 0 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 +0.09 24 0 391 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 +0.11 24 0 295 0
29SEP26 17.50 P 0.64 0.66 0.64 0.67 +0.13 24 30 454 -20
29SEP26 18.00 P 0.77 0.79 0.77 0.84 +0.15 24 3 692 +1
29SEP26 18.50 P 1.02 1.02 1.02 1.03 +0.17 24 1 396 -1
29SEP26 19.00 P 0.00 0.00 0.00 1.25 +0.19 25 0 321 0
29SEP26 19.50 P 1.46 1.46 1.46 1.49 +0.21 25 8 506 +8
29SEP26 20.00 P 1.84 1.84 1.84 1.76 +0.24 25 1 509 0
29SEP26 21.00 P 0.00 0.00 0.00 2.36 +0.28 25 0 938 0
29SEP26 22.00 P 0.00 0.00 0.00 3.05 +0.33 25 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.81 +0.36 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.64 +0.40 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.52 +0.43 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 6.43 +0.44 29 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 7.37 +0.46 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.34 +0.47 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.32 +0.49 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.31 +0.52 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 +0.50 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.27 +0.57 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.32 +0.66 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.22 +0.60 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.00 +0.40 36 0 0 0
30DEC26 14.50 P 0.16 0.16 0.16 0.16 +0.05 23 3 34 +3
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.06 23 0 1 0
30DEC26 15.50 P 0.30 0.30 0.30 0.30 +0.08 23 5 62 +5
30DEC26 16.00 P 0.40 0.41 0.39 0.39 +0.09 23 16 31 +16
30DEC26 16.50 P 0.43 0.51 0.43 0.50 +0.11 23 5 15 +5
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.13 23 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.16 24 0 28 0
30DEC26 18.00 P 0.99 0.99 0.99 0.96 +0.18 24 12 86 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.20 24 0 95 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 +0.23 24 0 389 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 +0.24 24 0 23 0
30DEC26 20.00 P 2.00 2.01 2.00 1.89 +0.28 24 13 24 +13
30DEC26 21.00 P 2.56 2.56 2.56 2.49 +0.32 24 1 125 +1
30DEC26 22.00 P 0.00 0.00 0.00 3.16 +0.36 24 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.91 +0.39 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.72 +0.42 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.58 +0.44 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.48 +0.46 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 +0.47 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.37 +0.48 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.34 +0.49 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.33 +0.49 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.33 +0.53 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.33 +0.55 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.32 +0.60 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.22 +0.56 39 0 0 0
TOTAL PUT 5,204 130,596 +879
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 0.00 901 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 0.00 604 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.34 0.00 452 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.18 0.00 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.08 0.00 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.04 0.00 58 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 84 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 113 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 138 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 159 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 178 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 195 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 211 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 225 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 238 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 251 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 262 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 273 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 283 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.44 0.00 328 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 0.00 217 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.34 0.00 161 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 0.24 +0.01 95 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.19 0.00 71 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.15 0.00 71 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.12 0.00 76 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.09 -0.01 73 0 25 0
30MAR26 0.50 C 0.00 0.00 0.00 0.07 -0.01 75 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.06 0.00 82 0 394 0
30MAR26 0.60 C 0.00 0.00 0.00 0.05 0.00 85 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.04 0.00 86 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 71 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 82 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 0.00 103 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 0.00 156 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.34 0.00 114 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.29 0.00 86 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.25 0.00 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.21 0.00 80 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.18 0.00 83 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.15 -0.01 80 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 0.00 83 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 -0.01 82 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 -0.01 80 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 -0.01 83 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 84 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 84 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 83 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 80 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 77 0 0 0
TOTAL CALL 0 7,798 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 897 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 604 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 276 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 212 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 158 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 108 0 425 0
30DEC25 0.45 P 0.02 0.02 0.02 0.01 0.00 60 1 395 +1
30DEC25 0.50 P 0.00 0.00 0.00 0.03 0.00 48 0 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.08 0.00 86 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.13 0.00 116 0 403 0
30DEC25 0.65 P 0.18 0.18 0.18 0.18 0.00 140 2 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.23 0.00 162 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.28 0.00 181 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.32 -0.01 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.43 0.00 230 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.47 -0.01 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.53 0.00 255 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.63 0.00 278 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.69 +0.01 338 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 102 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 92 0 429 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 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 0.13 -0.01 86 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 91 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.25 0.00 90 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 0.34 -0.01 93 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 0.00 100 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.44 0.00 106 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.49 0.00 112 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.54 0.00 117 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.59 0.00 123 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.64 0.00 127 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.69 0.00 131 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 87 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 -0.01 78 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 85 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 -0.01 80 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 -0.01 80 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 -0.01 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 -0.01 82 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 0.00 83 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 0.00 84 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 -0.01 82 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 -0.01 80 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.40 0.00 85 0 0 0
TOTAL PUT 3 8,439 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.20
30DEC25 8.75 C 0.00 0.00 0.00 3.48 -0.30 89 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.24 -0.29 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.98 -0.30 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.74 -0.30 75 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.49 -0.30 68 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.21 -0.33 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.74 -0.30 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.23 -0.32 33 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.75 -0.30 26 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.35 -0.25 24 0 94 0
30DEC25 12.50 C 0.15 0.15 0.14 0.12 -0.14 24 2 496 +1
30DEC25 13.00 C 0.05 0.05 0.04 0.03 -0.06 25 8 542 +1
30DEC25 13.50 C 0.01 0.01 0.01 0.01 -0.01 28 1 354 +1
30DEC25 14.00 C 0.01 0.01 0.01 0.01 0.00 36 1 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 616 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,008 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 103 0
29JAN26 9.00 C 0.00 0.00 0.00 3.31 -0.26 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.05 -0.26 55 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.74 -0.30 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.49 -0.33 27 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.26 -0.28 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.76 -0.32 26 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.26 -0.34 19 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.90 -0.27 26 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.58 -0.20 26 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.34 -0.13 26 0 22 0
29JAN26 13.00 C 0.19 0.19 0.19 0.18 -0.08 26 50 312 -49
29JAN26 13.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 483 0
29JAN26 14.00 C 0.06 0.06 0.06 0.04 -0.02 26 11 268 +10
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 171 0
29JAN26 15.00 C 0.02 0.02 0.02 0.01 0.00 28 7 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 126 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 3.31 -0.27 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.10 -0.24 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.77 -0.33 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.54 -0.31 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.32 -0.29 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.84 -0.32 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.36 -0.24 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.03 -0.26 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.72 -0.20 26 0 80 0
26FEB26 12.50 C 0.00 0.00 0.00 0.48 -0.16 26 0 342 0
26FEB26 13.00 C 0.00 0.00 0.00 0.31 -0.11 27 0 183 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 -0.07 27 0 125 0
26FEB26 14.00 C 0.14 0.14 0.14 0.11 -0.04 27 1 120 +1
26FEB26 14.50 C 0.10 0.10 0.10 0.06 -0.03 27 1 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.31 -0.31 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.12 -0.26 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.84 -0.31 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.64 -0.21 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.40 -0.29 32 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.92 -0.28 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 -0.31 26 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 1.16 -0.23 27 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 -0.21 27 0 31 0
30MAR26 12.50 C 0.00 0.00 0.00 0.64 -0.16 27 0 163 0
30MAR26 13.00 C 0.45 0.45 0.45 0.46 -0.12 28 60 81 +55
30MAR26 13.50 C 0.35 0.36 0.35 0.31 -0.09 27 57 96 +42
30MAR26 14.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.05 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 9.00 C 0.00 0.00 0.00 3.41 -0.32 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.18 -0.31 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.96 -0.30 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 -0.32 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 -0.30 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.11 -0.27 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.77 -0.25 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 -0.24 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.16 -0.22 28 0 220 0
29JUN26 12.50 C 1.02 1.02 1.02 0.93 -0.18 28 2 74 +2
29JUN26 13.00 C 0.00 0.00 0.00 0.73 -0.15 28 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.13 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.10 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.09 27 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 -0.07 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.04 27 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 14 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 -0.35 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 -0.30 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.00 -0.29 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.75 -0.31 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 -0.30 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.26 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.21 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 -0.19 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 -0.17 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.14 -0.16 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 0.96 -0.13 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.11 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 -0.11 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 -0.12 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 -0.08 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.06 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.05 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 38 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.27 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.21 -0.32 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 -0.31 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 -0.27 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 -0.25 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 -0.23 27 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 -0.21 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.74 -0.18 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.18 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.17 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.13 -0.11 29 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.11 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.12 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.10 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.10 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.08 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.08 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.06 29 0 12 0
30DEC26 17.00 C 0.35 0.35 0.35 0.29 -0.06 29 5 1 -5
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.04 29 0 5 0
30DEC26 18.00 C 0.28 0.28 0.28 0.20 -0.05 29 15 17 +15
TOTAL CALL 221 12,678 +74
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 418 0
30DEC25 11.50 P 0.03 0.03 0.03 0.03 +0.02 24 3 369 0
30DEC25 12.00 P 0.11 0.15 0.11 0.13 +0.07 23 37 591 +21
30DEC25 12.50 P 0.35 0.38 0.35 0.40 +0.17 23 73 667 -9
30DEC25 13.00 P 0.79 0.79 0.78 0.82 +0.27 25 22 564 -22
30DEC25 13.50 P 1.22 1.22 1.22 1.34 +0.33 40 10 915 +10
30DEC25 14.00 P 1.75 1.75 1.75 1.81 +0.31 40 10 186 -1,095
30DEC25 14.50 P 0.00 0.00 0.00 2.31 +0.31 49 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.80 +0.30 0 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.31 +0.31 64 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.39 +0.39 108 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.31 +0.31 90 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.80 +0.30 0 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 0 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 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 40 0
29JAN26 11.00 P 0.05 0.06 0.05 0.06 +0.03 25 15 72 +15
29JAN26 11.50 P 0.12 0.14 0.12 0.15 +0.06 25 13 218 +10
29JAN26 12.00 P 0.29 0.31 0.29 0.31 +0.10 25 31 392 -24
29JAN26 12.50 P 0.57 0.57 0.57 0.58 +0.18 25 3 716 0
29JAN26 13.00 P 0.88 0.96 0.88 0.94 +0.22 26 70 1,008 +14
29JAN26 13.50 P 0.00 0.00 0.00 1.37 +0.28 28 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.82 +0.28 28 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.31 +0.30 31 0 81 0
29JAN26 15.00 P 2.73 2.73 2.73 2.81 +0.23 35 5 17 0
29JAN26 15.50 P 0.00 0.00 0.00 3.40 +0.40 55 0 5 -10
29JAN26 16.00 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.40 +0.40 65 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.31 +0.22 56 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.30 +0.21 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.81 +0.31 66 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 0.03 +0.02 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 40 0
26FEB26 11.00 P 0.10 0.10 0.10 0.13 +0.04 26 3 206 0
26FEB26 11.50 P 0.23 0.23 0.23 0.25 +0.08 26 3 139 -3
26FEB26 12.00 P 0.40 0.40 0.40 0.43 +0.11 25 75 229 +20
26FEB26 12.50 P 0.70 0.70 0.70 0.70 +0.16 26 5 413 0
26FEB26 13.00 P 1.06 1.06 1.06 1.03 +0.21 26 45 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.46 +0.28 29 0 249 0
26FEB26 14.00 P 1.91 1.91 1.91 1.89 +0.28 30 10 149 +10
26FEB26 14.50 P 0.00 0.00 0.00 2.38 +0.29 34 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.88 +0.30 38 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 3.40 +0.40 45 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.40 +0.40 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.31 +0.22 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.30 +0.21 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 113 0
30MAR26 11.00 P 0.18 0.18 0.18 0.21 +0.05 27 2 174 +2
30MAR26 11.50 P 0.34 0.34 0.34 0.35 +0.08 26 2 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 +0.11 26 0 352 0
30MAR26 12.50 P 0.00 0.00 0.00 0.82 +0.16 27 0 203 0
30MAR26 13.00 P 1.08 1.08 1.08 1.15 +0.20 27 50 197 0
30MAR26 13.50 P 0.00 0.00 0.00 1.55 +0.26 29 0 82 0
30MAR26 14.00 P 1.88 1.88 1.86 1.97 +0.35 30 20 191 +20
30MAR26 14.50 P 0.00 0.00 0.00 2.42 +0.30 32 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.88 +0.30 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.40 +0.37 38 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.80 +0.24 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.40 +0.40 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.38 +0.29 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.38 +0.29 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.89 +0.39 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.02 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 28 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29JUN26 10.00 P 0.17 0.17 0.17 0.20 +0.04 27 15 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.05 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.07 27 0 112 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 +0.09 27 0 55 0
29JUN26 12.00 P 0.84 0.84 0.84 0.88 +0.12 26 15 224 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.15 +0.14 26 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 1.48 +0.18 27 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 +0.18 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.21 +0.21 27 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 +0.25 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.06 +0.25 28 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 +0.25 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.95 +0.26 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 +0.26 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.87 +0.29 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.38 +0.29 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.89 +0.36 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.38 +0.29 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.89 +0.39 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.31 +0.31 32 0 0 0
29SEP26 9.00 P 0.14 0.14 0.14 0.18 +0.03 30 1 2 +1
29SEP26 9.25 P 0.18 0.18 0.18 0.22 +0.04 30 1 1 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 +0.06 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.06 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 +0.08 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 +0.10 30 0 308 0
29SEP26 11.50 P 0.95 0.95 0.95 0.95 +0.14 30 1 416 +1
29SEP26 12.00 P 0.00 0.00 0.00 1.23 +0.18 31 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 +0.16 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.18 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 +0.20 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.55 +0.20 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.95 +0.23 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 +0.24 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.25 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.23 +0.27 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.68 +0.27 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.14 +0.28 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 +0.28 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.09 +0.29 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.57 +0.29 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.05 +0.31 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.42 +0.22 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.05 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.06 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.10 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 +0.12 29 0 2 0
30DEC26 11.50 P 1.07 1.07 1.07 1.07 +0.13 29 1 1 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.33 +0.14 30 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 +0.16 30 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 +0.17 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 +0.18 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 +0.19 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 +0.21 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 +0.21 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.84 +0.24 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 +0.24 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.72 +0.26 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 +0.26 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 +0.27 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.09 +0.26 35 0 0 0
TOTAL PUT 541 14,655 -1,022
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$ 13.38
30DEC25 7.75 C 0.00 0.00 0.00 5.76 -0.10 191 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.43 -0.18 145 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.26 -0.10 172 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.94 -0.17 135 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.74 -0.12 148 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.39 -0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.25 -0.11 135 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.01 -0.10 130 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.38 -0.23 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.89 -0.22 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.47 -0.14 75 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 1.94 -0.17 54 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.44 -0.18 42 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 0.90 -0.20 18 0 967 0
30DEC25 13.00 C 0.51 0.51 0.51 0.45 -0.20 18 1 609 +1
30DEC25 13.50 C 0.20 0.20 0.19 0.16 -0.11 19 11 862 +9
30DEC25 14.00 C 0.07 0.07 0.05 0.04 -0.04 20 15 948 +2
30DEC25 14.50 C 0.02 0.02 0.02 0.01 -0.01 23 1 454 -1
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.74 -0.14 79 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.45 -0.17 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.25 -0.12 72 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.01 -0.12 69 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.65 -0.23 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.42 -0.22 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.97 -0.17 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.47 -0.17 38 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.94 -0.17 25 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.45 -0.24 20 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.02 -0.15 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.63 -0.19 20 0 26 0
29JAN26 13.50 C 0.43 0.43 0.43 0.36 -0.13 21 1 127 0
29JAN26 14.00 C 0.22 0.22 0.20 0.18 -0.09 21 17 324 +7
29JAN26 14.50 C 0.10 0.12 0.10 0.08 -0.05 21 22 204 -14
29JAN26 15.00 C 0.05 0.05 0.05 0.03 -0.03 21 3 211 -3
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.25 -0.16 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.01 -0.14 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.66 -0.25 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.42 -0.24 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.04 -0.13 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.53 -0.23 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.04 -0.14 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.54 -0.16 23 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.12 -0.15 21 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 0.77 -0.18 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.50 -0.14 21 0 286 0
26FEB26 14.00 C 0.00 0.00 0.00 0.31 -0.11 22 0 513 0
26FEB26 14.50 C 0.22 0.22 0.22 0.18 -0.07 22 2 274 +1
26FEB26 15.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 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 5.76 -0.19 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.43 -0.26 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.26 -0.14 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.95 -0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.74 -0.19 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.45 -0.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.25 -0.21 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.09 -0.06 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 -0.09 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 -0.10 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.04 -0.13 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.59 -0.22 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.12 -0.22 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.64 -0.14 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.26 -0.23 23 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 0.94 -0.17 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.67 -0.15 23 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.47 -0.12 23 0 116 0
30MAR26 14.50 C 0.00 0.00 0.00 0.32 -0.09 23 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 -0.05 23 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 272 0
30MAR26 16.50 C 0.09 0.09 0.09 0.05 -0.02 24 3 78 -3
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.74 -0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 -0.23 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 -0.23 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.09 -0.14 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.82 -0.18 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 -0.19 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.10 -0.22 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.68 -0.19 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 -0.19 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.18 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.51 -0.19 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.23 -0.15 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.97 -0.14 26 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 -0.14 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.10 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 -0.08 25 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.05 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.78 -0.21 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.54 -0.21 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 -0.17 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 -0.18 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.82 -0.22 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.62 -0.21 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.18 -0.19 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 -0.19 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.38 -0.20 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.03 -0.20 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 -0.14 28 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.14 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.26 -0.14 28 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.16 28 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.18 27 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.14 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.11 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.11 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.09 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.09 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.08 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.06 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 -0.17 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 -0.19 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 -0.19 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 -0.21 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.22 -0.19 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 -0.21 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 -0.20 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.14 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 -0.14 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.68 -0.14 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.42 -0.11 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.10 28 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.10 28 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.08 27 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 20 0
TOTAL CALL 76 9,863 -1
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 99 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 81 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 70 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 1,615 0
30DEC25 13.50 P 0.22 0.23 0.22 0.26 +0.10 19 11 925 0
30DEC25 14.00 P 0.58 0.58 0.58 0.66 +0.19 22 6 515 -6
30DEC25 14.50 P 0.00 0.00 0.00 1.14 +0.23 29 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.62 +0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.12 +0.16 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.21 +0.22 80 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.62 +0.14 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.62 +0.20 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.12 +0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.64 +0.15 104 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 +0.03 21 0 158 0
29JAN26 13.00 P 0.18 0.19 0.18 0.20 +0.04 20 11 441 +10
29JAN26 13.50 P 0.43 0.43 0.43 0.43 +0.09 20 2 110 +2
29JAN26 14.00 P 0.00 0.00 0.00 0.77 +0.15 22 0 28 0
29JAN26 14.50 P 0.00 0.00 0.00 1.19 +0.19 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.65 +0.19 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.12 +0.16 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.21 +0.22 48 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.62 +0.14 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.15 +0.16 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.62 +0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 22 0 90 0
26FEB26 12.00 P 0.07 0.07 0.07 0.08 +0.02 22 30 35 -15
26FEB26 12.50 P 0.00 0.00 0.00 0.17 +0.03 22 0 61 0
26FEB26 13.00 P 0.00 0.00 0.00 0.31 +0.04 21 0 104 0
26FEB26 13.50 P 0.00 0.00 0.00 0.55 +0.09 22 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.86 +0.12 22 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.19 +0.10 19 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.69 +0.22 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.15 +0.17 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.62 +0.15 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.21 +0.22 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.73 +0.24 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.16 +0.14 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.73 +0.23 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.23 +0.22 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.73 +0.20 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 43 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 988 0
30MAR26 12.00 P 0.16 0.16 0.16 0.16 +0.03 24 1 377 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 123 0
30MAR26 13.00 P 0.44 0.44 0.44 0.45 +0.05 23 4 307 -4
30MAR26 13.50 P 0.00 0.00 0.00 0.69 +0.09 23 0 1,167 0
30MAR26 14.00 P 0.95 0.95 0.95 0.98 +0.11 23 3 297 +3
30MAR26 14.50 P 0.00 0.00 0.00 1.29 +0.09 21 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.69 +0.12 21 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.15 +0.11 22 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.63 +0.13 23 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 +0.22 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.73 +0.24 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.16 +0.14 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.74 +0.21 45 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.23 +0.22 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.73 +0.20 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.16 +0.12 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.66 +0.17 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 26 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 7 0
29JUN26 12.00 P 0.46 0.46 0.46 0.48 +0.04 26 75 97 +75
29JUN26 12.50 P 0.00 0.00 0.00 0.67 +0.05 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 +0.07 25 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.15 +0.09 25 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.11 26 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 +0.12 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.18 +0.14 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.59 +0.14 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 +0.14 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.45 +0.15 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.92 +0.16 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.40 +0.19 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 +0.19 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.35 +0.17 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.83 +0.16 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.31 +0.16 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.80 +0.18 34 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 0.00 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 0.00 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 +0.01 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 +0.02 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 +0.03 29 0 87 0
29SEP26 13.00 P 1.30 1.30 1.30 1.20 +0.03 29 2 17 +1
29SEP26 13.50 P 0.00 0.00 0.00 1.49 +0.05 29 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 +0.07 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 +0.08 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 +0.09 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 +0.11 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 +0.11 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 +0.13 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.15 +0.15 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 +0.16 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 +0.17 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.18 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.01 +0.19 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.02 28 0 17 0
30DEC26 10.00 P 0.37 0.37 0.37 0.27 +0.03 28 2 2 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.38 +0.05 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.06 28 0 2 0
30DEC26 12.00 P 0.97 0.97 0.97 0.87 +0.07 28 1 7 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.09 +0.09 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.34 +0.10 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 +0.15 29 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 +0.13 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.26 +0.14 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.62 +0.15 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 +0.16 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.39 +0.17 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.80 +0.18 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.23 +0.19 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 +0.20 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 +0.20 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 +0.20 33 0 0 0
TOTAL PUT 148 14,086 +69
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$ 11.74
30DEC25 6.50 C 0.00 0.00 0.00 5.25 -0.13 112 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.99 -0.14 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.75 -0.05 96 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.49 -0.13 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.99 -0.11 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.75 -0.11 62 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.50 -0.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.25 -0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.99 -0.12 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.74 -0.06 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.26 -0.08 30 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 0.77 -0.06 23 0 206 0
30DEC25 11.50 C 0.00 0.00 0.00 0.34 -0.05 20 0 1,284 0
30DEC25 12.00 C 0.08 0.08 0.08 0.08 -0.03 19 12 1,062 0
30DEC25 12.50 C 0.02 0.02 0.02 0.01 -0.01 19 15 609 -15
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 601 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.85 -0.01 75 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.76 -0.13 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.01 -0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.83 0.00 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.34 -0.01 27 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.87 -0.05 22 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.50 -0.04 21 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 531 0
29JAN26 12.50 C 0.10 0.10 0.10 0.10 -0.01 20 2 398 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 0.00 21 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.80 -0.13 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.55 -0.05 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.36 -0.06 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.06 -0.11 21 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.83 -0.09 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.35 -0.09 20 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.94 -0.06 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.60 -0.04 20 0 103 0
26FEB26 12.00 C 0.34 0.34 0.34 0.33 -0.03 19 1 38 +1
26FEB26 12.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 441 0
26FEB26 13.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.03 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.04 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.85 -0.03 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.15 -0.05 40 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.80 -0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.63 +0.03 31 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.36 -0.06 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.87 -0.11 21 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.48 0.00 24 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.04 -0.06 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.73 -0.03 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.48 -0.03 21 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 224 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.04 -0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.85 -0.03 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.32 -0.08 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.15 -0.05 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.63 -0.03 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.36 -0.06 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.13 -0.04 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.92 -0.06 24 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.49 -0.04 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.10 -0.05 21 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.81 -0.04 22 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.61 0.00 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 -0.03 22 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 0.00 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 0.00 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 +0.01 23 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 0.00 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.85 -0.03 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.62 -0.02 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.34 -0.10 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.15 -0.05 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.12 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.63 -0.09 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.40 -0.11 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.18 -0.08 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.97 -0.08 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.58 -0.03 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 -0.03 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 -0.02 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 +0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 0.00 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 0.00 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.15 -0.05 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.84 -0.12 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.63 -0.09 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.42 -0.09 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.20 -0.10 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.01 -0.06 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 -0.05 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 -0.08 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 -0.05 22 0 17 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 30 11,283 -14
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 20 0 335 0
30DEC25 11.50 P 0.10 0.10 0.09 0.08 +0.01 19 175 2,685 0
30DEC25 12.00 P 0.32 0.32 0.32 0.34 +0.04 20 1 202 -1
30DEC25 12.50 P 0.00 0.00 0.00 0.78 +0.06 25 0 59 0
30DEC25 13.00 P 0.00 0.00 0.00 1.28 +0.03 36 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.78 +0.07 63 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.28 +0.07 71 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.78 +0.07 79 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.28 +0.07 86 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.78 +0.07 92 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.28 +0.07 99 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 27 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 0.00 20 0 345 0
29JAN26 11.50 P 0.20 0.22 0.20 0.21 +0.01 20 55 865 0
29JAN26 12.00 P 0.00 0.00 0.00 0.46 +0.03 20 0 313 0
29JAN26 12.50 P 0.00 0.00 0.00 0.83 +0.04 21 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.31 +0.06 26 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.79 +0.03 30 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.80 +0.09 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.28 +0.07 44 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.80 +0.09 52 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.30 +0.09 57 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.79 +0.08 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.30 +0.09 66 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 29 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 0.00 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 0.00 20 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 0.00 20 0 154 0
26FEB26 11.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 1,300 0
26FEB26 12.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.89 +0.03 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.31 +0.02 21 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.79 +0.02 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.80 +0.09 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.36 +0.12 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.80 +0.06 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.30 +0.06 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.79 +0.08 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.30 +0.06 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 152 0
30MAR26 10.50 P 0.11 0.11 0.11 0.11 +0.01 22 10 337 +10
30MAR26 11.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 +0.02 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.65 +0.04 22 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.98 +0.04 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.39 +0.10 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.83 +0.03 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.29 +0.03 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.80 +0.06 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.36 +0.07 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.80 +0.06 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.30 +0.06 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.80 +0.09 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.30 +0.06 46 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 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 +0.02 22 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.02 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.04 +0.02 21 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.41 +0.02 22 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.21 +0.01 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.67 +0.03 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.15 +0.09 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.60 +0.07 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.02 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.51 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.02 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.03 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 +0.04 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.06 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.02 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.05 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.03 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 +0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.81 +0.07 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.24 +0.07 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.69 +0.08 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.14 +0.03 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.61 +0.05 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.05 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 +0.03 25 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 0.00 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 0.00 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.04 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 +0.02 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 +0.03 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 +0.03 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 +0.04 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.29 +0.06 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.74 +0.08 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.21 +0.10 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.64 +0.08 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 +0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.61 +0.08 28 0 0 0
TOTAL PUT 241 14,232 +9
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$ 4.37
30DEC25 2.60 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.87 -0.07 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.67 -0.07 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.57 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.47 -0.07 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.37 -0.07 0 0 449 0
30DEC25 4.10 C 0.00 0.00 0.00 0.28 -0.06 21 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.19 -0.06 21 0 10,369 0
30DEC25 4.30 C 0.09 0.09 0.09 0.12 -0.04 22 10 2,990 -10
30DEC25 4.40 C 0.06 0.06 0.06 0.06 -0.04 20 31 6,787 +16
30DEC25 4.50 C 0.03 0.03 0.02 0.03 -0.03 22 135 5,699 +25
30DEC25 4.60 C 0.01 0.01 0.01 0.02 -0.01 26 2 10,496 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,562 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 2,073 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.27 -0.08 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.67 -0.08 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.49 -0.06 19 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 595 0
29JAN26 4.10 C 0.31 0.31 0.31 0.31 -0.06 19 10 1,353 +10
29JAN26 4.20 C 0.00 0.00 0.00 0.24 -0.04 21 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.18 -0.03 22 0 161 0
29JAN26 4.40 C 0.11 0.11 0.11 0.11 -0.04 19 101 786 +86
29JAN26 4.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 1,314 0
29JAN26 4.60 C 0.05 0.05 0.05 0.05 -0.02 20 15 1,537 +2
29JAN26 4.70 C 0.03 0.03 0.03 0.03 -0.02 20 5 2,409 +5
29JAN26 4.80 C 0.02 0.02 0.02 0.02 -0.01 21 5 3,065 +5
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,542 0
29JAN26 5.00 C 0.01 0.01 0.01 0.01 0.00 24 20 700 +20
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.27 -0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.98 -0.09 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.50 -0.07 16 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.26 -0.05 18 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 -0.03 20 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.15 -0.04 19 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 127 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 -0.02 20 0 657 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 -0.01 21 0 120 0
26FEB26 4.80 C 0.04 0.04 0.04 0.04 -0.01 21 4 376 0
26FEB26 4.90 C 0.03 0.03 0.03 0.03 -0.01 21 30 216 +30
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 145 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 178 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.19 -0.07 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.00 -0.07 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.90 -0.06 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.61 -0.07 16 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.53 -0.05 19 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 -0.05 19 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.03 20 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 -0.03 20 0 5,555 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 -0.03 21 0 4,092 0
30MAR26 4.50 C 0.13 0.15 0.13 0.16 -0.02 21 90 1,133 -50
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.02 21 0 1,555 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.01 22 0 3,799 0
30MAR26 4.80 C 0.06 0.06 0.06 0.07 -0.01 21 30 2,351 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 0.00 22 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 665 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.83 -0.08 17 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.74 -0.06 18 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.66 -0.06 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 -0.07 18 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.05 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.04 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.04 20 0 36 0
29JUN26 4.30 C 0.30 0.30 0.30 0.31 -0.03 20 5 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.26 -0.03 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 315 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 -0.02 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 -0.02 20 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.02 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.01 20 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 21 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.07 19 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.07 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.05 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.04 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.04 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.06 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.05 21 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.04 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.03 21 0 16 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.04 21 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.02 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 17 0
29SEP26 5.50 C 0.05 0.05 0.05 0.05 -0.02 22 4 87 +4
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 -0.08 17 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 -0.08 17 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 -0.07 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.05 20 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.04 21 0 16 0
30DEC26 4.80 C 0.18 0.18 0.18 0.19 -0.04 20 2 2 +2
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 13 0
TOTAL CALL 499 104,882 +145
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 90 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 67 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1,714 0
30DEC25 3.80 P 0.01 0.01 0.01 0.01 0.00 46 260 975 -248
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 5,781 0
30DEC25 4.20 P 0.03 0.03 0.02 0.02 +0.01 23 55 7,953 -5
30DEC25 4.30 P 0.06 0.06 0.05 0.05 +0.02 24 610 2,126 -595
30DEC25 4.40 P 0.00 0.00 0.00 0.09 +0.02 22 0 6,070 0
30DEC25 4.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 3,660 0
30DEC25 4.60 P 0.00 0.00 0.00 0.24 +0.04 23 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.34 +0.05 29 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.44 +0.06 35 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.55 +0.07 48 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.65 +0.07 53 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.90 +0.07 67 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.14 +0.06 70 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.39 +0.06 81 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.65 +0.07 102 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.90 +0.07 112 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.14 +0.06 109 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.40 +0.07 130 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.65 +0.07 138 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.89 +0.06 133 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 64 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 55 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 330 0
29JAN26 3.80 P 0.01 0.01 0.01 0.01 0.00 26 100 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 6,428 0
29JAN26 4.00 P 0.02 0.02 0.02 0.02 +0.01 22 30 3,625 +30
29JAN26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 1,600 0
29JAN26 4.20 P 0.06 0.06 0.06 0.06 +0.02 22 65 915 +65
29JAN26 4.30 P 0.10 0.10 0.10 0.09 +0.02 21 3 1,019 0
29JAN26 4.40 P 0.15 0.15 0.15 0.14 +0.03 21 10 688 0
29JAN26 4.50 P 0.00 0.00 0.00 0.20 +0.03 21 0 503 0
29JAN26 4.60 P 0.00 0.00 0.00 0.27 +0.04 21 0 261 0
29JAN26 4.70 P 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.45 +0.05 25 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.90 +0.07 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.15 +0.07 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.40 +0.07 54 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.65 +0.07 61 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.90 +0.07 66 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.14 +0.06 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.40 +0.07 78 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.65 +0.07 82 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 173 0
26FEB26 4.20 P 0.00 0.00 0.00 0.08 +0.02 20 0 2,180 0
26FEB26 4.30 P 0.00 0.00 0.00 0.11 +0.02 19 0 361 0
26FEB26 4.40 P 0.00 0.00 0.00 0.16 +0.03 20 0 291 0
26FEB26 4.50 P 0.00 0.00 0.00 0.22 +0.03 20 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.29 +0.03 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.37 +0.04 21 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.90 +0.07 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.15 +0.07 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.40 +0.07 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.65 +0.07 49 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.90 +0.07 54 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.14 +0.06 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.40 +0.07 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.65 +0.07 67 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.02 23 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.02 22 0 7,534 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 5,968 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 +0.02 21 0 4,022 0
30MAR26 4.20 P 0.12 0.12 0.12 0.11 +0.02 21 3 792 -3
30MAR26 4.30 P 0.00 0.00 0.00 0.15 +0.03 21 0 2,624 0
30MAR26 4.40 P 0.00 0.00 0.00 0.20 +0.03 21 0 3,222 0
30MAR26 4.50 P 0.28 0.28 0.26 0.25 +0.03 20 40 260 +40
30MAR26 4.60 P 0.00 0.00 0.00 0.33 +0.04 22 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.40 +0.04 22 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.48 +0.05 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.66 +0.06 25 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.90 +0.07 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.15 +0.07 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.40 +0.07 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.65 +0.07 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.90 +0.07 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.15 +0.07 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.40 +0.07 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.65 +0.07 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.90 +0.07 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 21 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 162 0
29JUN26 3.80 P 0.07 0.07 0.07 0.07 +0.01 19 75 683 +58
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.02 20 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.02 19 0 930 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.02 19 0 975 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.02 19 0 1,027 0
29JUN26 4.40 P 0.31 0.31 0.31 0.31 +0.03 19 30 1,205 +30
29JUN26 4.50 P 0.00 0.00 0.00 0.37 +0.03 18 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.44 +0.04 19 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.51 +0.04 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.58 +0.03 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.66 +0.04 17 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 +0.05 17 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.96 +0.04 0 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.65 +0.06 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 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 0.00 0.00 0.00 0.04 0.00 21 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 22 0 364 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 22 0 913 0
29SEP26 4.00 P 0.20 0.20 0.20 0.20 +0.02 22 10 593 +10
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.03 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.03 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 +0.04 23 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 +0.04 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 +0.05 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 +0.03 23 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.02 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.05 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 +0.04 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.84 +0.04 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.05 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 +0.06 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 +0.06 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 +0.08 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 +0.08 33 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.25 +0.08 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.49 +0.07 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 +0.07 36 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 21 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 0.00 0.00 0.00 0.07 0.00 21 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 22 0 75 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 21 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 21 0 126 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.01 21 0 82 0
30DEC26 4.00 P 0.22 0.22 0.22 0.22 +0.01 21 45 63 +45
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.02 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.03 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.03 21 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 +0.04 22 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.02 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.04 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.29 +0.05 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 +0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 +0.07 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.01 +0.08 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.25 +0.08 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.49 +0.07 32 0 0 0
TOTAL PUT 1,336 119,286 -573
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 34.86
30DEC25 15.50 C 0.00 0.00 0.00 19.38 -0.57 130 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 18.88 -0.58 118 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 18.38 -0.58 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 17.91 -0.54 160 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.38 -0.58 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.88 -0.58 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 16.61 -0.69 201 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.87 -0.59 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 15.38 -0.57 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.88 -0.59 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 13.89 -0.57 94 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.89 -0.58 83 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.89 -0.57 72 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 10.89 -0.58 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.89 -0.58 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 9.07 -0.40 101 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 7.89 -0.58 0 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 6.89 -0.59 0 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 5.90 -0.64 37 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 4.91 -0.59 36 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 3.90 -0.61 23 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 3.01 -0.58 34 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 2.10 -0.61 31 0 1,527 0
30DEC25 34.00 C 1.34 1.34 1.34 1.41 -0.50 33 1 1,851 0
30DEC25 35.00 C 0.86 0.86 0.75 0.88 -0.39 34 3 1,775 0
30DEC25 36.00 C 0.55 0.55 0.55 0.50 -0.32 34 2 452 0
30DEC25 37.00 C 0.47 0.47 0.31 0.27 -0.21 35 41 258 0
30DEC25 38.00 C 0.00 0.00 0.00 0.13 -0.13 35 0 109 0
30DEC25 39.00 C 0.11 0.11 0.11 0.06 -0.07 35 40 118 0
30DEC25 40.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 14.00 -0.46 73 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.99 -0.54 65 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.26 -0.27 86 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.95 -0.52 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.07 -0.41 57 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.07 -0.49 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.99 -0.59 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.02 -0.58 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.90 -0.77 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 5.18 -0.39 35 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 4.21 -0.52 31 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 3.45 -0.50 32 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 2.77 -0.56 33 0 157 0
29JAN26 34.00 C 2.23 2.23 2.23 2.18 -0.47 34 15 105 +15
29JAN26 35.00 C 0.00 0.00 0.00 1.68 -0.42 34 0 105 0
29JAN26 36.00 C 0.00 0.00 0.00 1.27 -0.36 35 0 82 0
29JAN26 37.00 C 0.98 0.98 0.98 0.97 -0.28 36 15 147 +15
29JAN26 38.00 C 0.80 0.80 0.74 0.71 -0.24 36 3 56 -3
29JAN26 39.00 C 0.00 0.00 0.00 0.50 -0.19 36 0 99 0
29JAN26 40.00 C 0.00 0.00 0.00 0.34 -0.15 36 0 64 0
29JAN26 41.00 C 0.00 0.00 0.00 0.23 -0.12 36 0 37 0
29JAN26 42.00 C 0.24 0.24 0.21 0.16 -0.08 36 14 27 -2
29JAN26 43.00 C 0.20 0.20 0.20 0.10 -0.06 36 3 5 0
29JAN26 44.00 C 0.15 0.15 0.15 0.07 -0.04 36 41 44 -7
26FEB26 22.00 C 0.00 0.00 0.00 13.00 -0.55 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.26 -0.27 64 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.02 -0.51 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.15 -0.47 46 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.34 -0.22 52 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.08 -0.50 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.02 -0.58 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.30 -0.58 34 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.36 -0.64 31 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 4.73 -0.31 36 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 3.82 -0.49 32 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.21 -0.53 33 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 2.65 -0.45 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.13 -0.44 33 0 39 0
26FEB26 36.00 C 0.00 0.00 0.00 1.73 -0.38 34 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 1.39 -0.33 34 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 1.11 -0.29 35 0 91 0
26FEB26 39.00 C 0.00 0.00 0.00 0.86 -0.24 35 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.66 -0.20 35 0 56 0
26FEB26 41.00 C 0.60 0.60 0.60 0.50 -0.16 35 15 30 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.37 -0.14 35 0 15 0
26FEB26 43.00 C 0.39 0.39 0.39 0.27 -0.11 35 15 15 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.20 -0.09 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.50 -0.58 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.00 -0.70 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.51 -0.76 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.08 -0.53 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.43 -0.60 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.92 -0.86 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.61 -0.69 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.08 -0.75 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.43 -0.65 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.88 -0.89 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.05 -0.59 31 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 13.00 -0.80 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.26 -0.46 50 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 11.12 -0.66 35 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 10.15 -0.67 34 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 9.34 -0.46 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.08 -0.88 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 7.23 -0.67 27 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.61 -0.37 35 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.66 -0.69 32 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.94 -0.67 33 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.55 -0.37 38 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 3.73 -0.63 34 0 115 0
30MAR26 34.00 C 3.08 3.08 3.08 3.18 -0.45 35 6 88 +6
30MAR26 35.00 C 0.00 0.00 0.00 2.66 -0.45 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.26 -0.36 35 0 199 0
30MAR26 37.00 C 0.00 0.00 0.00 1.89 -0.33 35 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.59 -0.29 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.33 -0.26 36 0 112 0
30MAR26 40.00 C 0.00 0.00 0.00 1.10 -0.22 36 0 175 0
30MAR26 41.00 C 0.99 0.99 0.99 0.89 -0.19 36 15 30 +15
30MAR26 42.00 C 0.00 0.00 0.00 0.72 -0.16 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.58 -0.14 36 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 0.46 -0.12 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.36 -0.10 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.29 -0.08 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.69 -0.52 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.12 -0.66 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 16.76 -0.54 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.08 -0.75 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.76 -0.52 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.34 -0.43 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.33 -0.49 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.47 -0.42 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.26 -0.66 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.37 -0.66 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.37 -0.71 31 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.72 -0.51 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.72 -0.64 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.84 -0.70 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.29 -0.49 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 6.39 -0.70 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.77 -0.61 35 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.20 -0.61 36 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 4.66 -0.50 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.15 -0.38 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.69 -0.36 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.22 -0.44 36 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.86 -0.37 36 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.50 -0.31 36 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.19 -0.30 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.91 -0.27 36 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 1.67 -0.23 37 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 1.45 -0.21 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.27 -0.17 37 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.10 -0.15 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.95 -0.09 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.82 -0.11 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.33 -0.51 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.47 -0.42 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.32 -0.81 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.47 -0.76 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.85 -0.30 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.85 -0.68 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.10 -0.56 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.37 -0.59 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.68 -0.55 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.06 -0.53 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.39 -0.55 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 5.85 -0.46 37 0 31 0
29SEP26 33.00 C 5.13 5.13 5.13 5.21 -0.55 36 15 25 +15
29SEP26 34.00 C 0.00 0.00 0.00 4.80 -0.42 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.35 -0.40 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 3.89 -0.40 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.50 -0.38 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.13 -0.38 36 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 2.77 -0.38 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.49 -0.35 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.22 -0.24 36 0 7 0
29SEP26 42.00 C 1.83 1.83 1.83 2.06 -0.13 36 8 8 +8
29SEP26 43.00 C 0.00 0.00 0.00 1.77 -0.23 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.61 -0.17 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.41 -0.19 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 13.47 -0.50 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.50 -0.63 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.65 -0.61 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.85 -0.63 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.21 -0.54 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.43 -0.37 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.76 -0.48 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.15 -0.24 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.63 -0.31 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.80 -0.58 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.38 -0.41 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.88 -0.40 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.38 -0.40 37 0 0 0
30DEC26 35.00 C 4.88 4.95 4.85 4.89 -0.43 36 126 126 +126
30DEC26 36.00 C 0.00 0.00 0.00 4.54 -0.36 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.18 -0.30 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.84 -0.25 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.48 -0.28 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.19 -0.24 36 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 2.87 -0.28 36 0 29 0
30DEC26 42.00 C 2.44 2.44 2.44 2.63 -0.21 36 6 6 +6
30DEC26 43.00 C 2.37 2.37 2.37 2.40 -0.20 36 6 6 +6
30DEC26 44.00 C 0.00 0.00 0.00 2.20 -0.23 36 0 0 0
TOTAL CALL 390 23,515 +230
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 245 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 94 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 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 62 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 339 0
30DEC25 31.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 758 0
30DEC25 32.00 P 0.13 0.16 0.13 0.12 +0.03 35 54 1,183 -30
30DEC25 33.00 P 0.26 0.26 0.26 0.27 +0.06 35 3 1,072 -3
30DEC25 34.00 P 0.61 0.61 0.61 0.57 +0.13 35 1 623 +1
30DEC25 35.00 P 1.01 1.01 1.01 1.03 +0.22 35 3 404 0
30DEC25 36.00 P 0.00 0.00 0.00 1.66 +0.33 36 0 290 0
30DEC25 37.00 P 0.00 0.00 0.00 2.44 +0.42 38 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 3.33 +0.51 41 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 4.29 +0.59 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.30 +0.67 54 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.32 +0.72 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.33 +0.75 70 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.33 +0.76 77 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.14 +0.42 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.14 +0.56 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.41 +0.85 102 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 194 0
29JAN26 27.00 P 0.08 0.08 0.08 0.03 0.00 36 2 49 -2
29JAN26 28.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 76 0
29JAN26 29.00 P 0.14 0.14 0.14 0.12 +0.02 36 6 143 -1
29JAN26 30.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 40 0
29JAN26 31.00 P 0.34 0.41 0.34 0.36 +0.06 35 13 505 0
29JAN26 32.00 P 0.00 0.00 0.00 0.58 +0.09 35 0 299 0
29JAN26 33.00 P 0.00 0.00 0.00 0.89 +0.14 36 0 292 0
29JAN26 34.00 P 0.00 0.00 0.00 1.30 +0.22 36 0 482 0
29JAN26 35.00 P 0.00 0.00 0.00 1.80 +0.26 37 0 35 0
29JAN26 36.00 P 0.00 0.00 0.00 2.39 +0.32 37 0 15 0
29JAN26 37.00 P 0.00 0.00 0.00 3.07 +0.38 37 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 3.82 +0.36 38 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 4.65 +0.42 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.45 +0.45 38 0 3 0
29JAN26 41.00 P 0.00 0.00 0.00 6.46 +0.59 43 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.42 +0.53 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.41 +0.75 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.42 +0.70 54 0 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 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 36 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 0.00 35 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 0.00 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.63 +0.08 35 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.92 +0.13 35 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 1.27 +0.17 35 0 113 0
26FEB26 34.00 P 1.62 1.62 1.62 1.66 +0.18 35 1 16 0
26FEB26 35.00 P 0.00 0.00 0.00 2.19 +0.27 35 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 2.77 +0.30 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 3.43 +0.35 36 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 4.15 +0.55 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.93 +0.43 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.76 +0.68 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.64 +0.54 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.44 +0.36 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.50 +0.51 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.47 +0.75 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 130 0
30MAR26 28.00 P 0.00 0.00 0.00 0.35 +0.04 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.52 +0.06 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.73 +0.08 36 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 0.99 +0.09 36 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 1.32 +0.14 36 0 156 0
30MAR26 33.00 P 1.45 1.45 1.45 1.71 +0.19 36 15 171 +11
30MAR26 34.00 P 2.28 2.28 2.28 2.16 +0.22 36 15 52 +15
30MAR26 35.00 P 2.57 2.57 2.57 2.67 +0.29 36 15 31 +9
30MAR26 36.00 P 0.00 0.00 0.00 3.25 +0.32 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 3.78 +0.26 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.58 +0.58 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 5.31 +0.64 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.10 +0.56 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.93 +0.54 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.80 +0.64 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.59 +0.51 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.47 +0.34 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.58 +0.72 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.41 +0.61 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 +0.07 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 +0.09 38 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.68 +0.10 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.88 +0.10 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.13 +0.15 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.40 +0.15 37 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 1.72 +0.18 36 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 2.11 +0.22 36 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 2.52 +0.26 36 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 2.99 +0.29 36 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 3.53 +0.36 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.16 +0.41 37 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.61 +0.36 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.43 +0.59 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.13 +0.67 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.57 +0.43 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.27 +0.45 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.02 +0.46 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.77 +0.47 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.57 +0.49 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.40 +0.50 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.22 +0.53 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.07 +0.49 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.02 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.03 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.04 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.05 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.02 +0.08 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.30 +0.09 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.59 +0.11 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.94 +0.21 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.31 +0.24 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.75 +0.27 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 3.21 +0.31 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.67 +0.34 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 4.14 +0.28 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.67 +0.32 36 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 5.19 +0.27 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.87 +0.38 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.45 +0.33 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.10 +0.35 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.79 +0.34 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.48 +0.34 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.26 +0.39 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.03 +0.41 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.83 +0.45 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.66 +0.49 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.07 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.07 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.06 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.13 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 +0.13 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 +0.14 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 +0.19 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.43 +0.29 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.86 +0.34 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.29 +0.32 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 +0.36 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.26 +0.38 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.83 +0.44 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.21 +0.27 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.82 +0.34 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.44 +0.37 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.05 +0.41 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.73 +0.45 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.42 +0.47 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.02 +0.39 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.77 +0.41 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.53 +0.44 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.32 +0.45 34 0 0 0
TOTAL PUT 128 24,391 0
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$ 5.39
30DEC25 3.70 C 0.00 0.00 0.00 1.73 -0.08 130 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.63 -0.08 123 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.53 -0.08 115 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.43 -0.08 108 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.33 -0.08 101 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 -0.08 94 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.13 -0.08 87 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.03 -0.09 80 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.92 -0.10 67 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.82 -0.10 60 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.72 -0.10 54 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.61 -0.11 41 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.51 -0.11 35 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.41 -0.10 30 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.19 -0.08 24 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 -0.04 21 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.13 -0.08 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.03 -0.09 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.93 -0.09 37 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.73 -0.09 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.45 -0.08 24 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 -0.06 21 0 30 0
29JAN26 5.50 C 0.12 0.12 0.12 0.12 -0.04 21 60 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.14 -0.08 35 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 -0.09 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.94 -0.09 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 -0.08 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 -0.08 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 -0.09 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 -0.09 22 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.48 -0.08 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
26FEB26 5.50 C 0.17 0.17 0.17 0.16 -0.04 20 6 6 +6
26FEB26 5.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.74 -0.07 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.64 -0.09 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.55 -0.06 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 -0.06 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 -0.06 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 -0.09 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.15 -0.07 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.06 -0.07 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 -0.07 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 -0.07 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.52 -0.06 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 -0.06 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 -0.03 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 -0.06 25 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 -0.06 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 -0.06 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 -0.06 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 -0.06 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 -0.07 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 -0.08 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 -0.06 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.06 19 0 0 0
29JUN26 5.50 C 0.30 0.30 0.30 0.28 -0.07 18 60 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.05 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.03 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.06 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.06 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 -0.06 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 -0.05 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.07 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.07 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.07 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.06 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.07 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -0.05 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.03 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.06 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 -0.06 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.06 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.06 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.06 20 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.08 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.07 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.06 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.04 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 126 41,215 +6
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 +0.03 23 0 230 0
30DEC25 5.50 P 0.13 0.13 0.13 0.16 +0.07 23 52 420 +52
30DEC25 5.75 P 0.00 0.00 0.00 0.36 +0.10 0 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.61 +0.11 0 0 0 -15
30DEC25 6.25 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.08 +0.03 19 0 149 0
29JAN26 5.50 P 0.00 0.00 0.00 0.20 +0.06 19 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.38 +0.09 19 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.61 +0.10 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 +0.09 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 20 0
26FEB26 5.25 P 0.09 0.09 0.09 0.11 +0.03 19 7 82 +7
26FEB26 5.50 P 0.00 0.00 0.00 0.22 +0.05 18 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.40 +0.07 18 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 +0.08 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 +0.09 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 1,700 0
30MAR26 5.25 P 0.14 0.14 0.14 0.14 +0.03 19 100 306 +100
30MAR26 5.50 P 0.00 0.00 0.00 0.26 +0.05 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.43 +0.07 19 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 +0.08 19 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 +0.09 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.03 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 +0.04 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.05 18 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.07 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.87 +0.07 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.03 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.03 17 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.04 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.06 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.07 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.08 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 +0.09 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.08 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.10 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 +0.08 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.03 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.03 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.04 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.06 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.07 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.07 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.08 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
TOTAL PUT 159 11,538 +144
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$ 3.78
30DEC25 2.20 C 0.00 0.00 0.00 1.59 -0.09 140 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.49 -0.09 130 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.39 -0.09 120 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.30 -0.08 130 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.20 -0.08 119 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.10 -0.08 109 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.01 -0.07 110 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.91 -0.06 100 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.81 -0.06 90 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.70 -0.07 71 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.60 -0.07 62 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.50 -0.07 53 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.40 -0.08 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.29 -0.09 26 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.20 -0.08 25 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.12 -0.06 23 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.06 -0.05 22 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.03 -0.02 24 0 764 0
30DEC25 4.00 C 0.02 0.02 0.02 0.01 -0.02 23 5 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.01 -0.07 58 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.91 -0.08 52 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.81 -0.08 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.71 -0.08 41 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.61 -0.08 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.51 -0.08 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.13 -0.04 25 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.09 -0.03 25 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 26 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 -0.06 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 -0.07 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 -0.07 38 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 -0.07 33 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.62 -0.07 29 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 -0.07 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 -0.06 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 -0.05 25 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.12 -0.05 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.03 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.03 23 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.02 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.62 -0.06 62 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.51 -0.07 50 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.42 -0.07 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.33 -0.06 53 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 -0.06 49 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 -0.06 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 -0.06 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 -0.07 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.73 -0.07 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 -0.06 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 -0.06 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 -0.06 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 -0.05 25 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.25 -0.06 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 -0.05 24 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 -0.05 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.04 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.03 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.03 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.02 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 -0.08 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 -0.07 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.95 -0.07 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 -0.06 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.07 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 -0.06 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 -0.06 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 -0.07 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.44 -0.06 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 -0.06 21 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.05 22 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.05 22 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 -0.06 21 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 -0.05 22 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.05 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.04 21 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.02 22 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.02 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 22 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 -0.07 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.87 -0.06 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.07 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.61 -0.08 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 -0.07 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.48 -0.07 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 -0.07 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 -0.06 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.06 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.04 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.03 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.02 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.03 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.03 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 -0.06 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 -0.07 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 -0.08 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.06 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
TOTAL CALL 5 22,072 0
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 0.00 137 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 +0.02 21 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.07 +0.04 20 0 1,162 0
30DEC25 3.90 P 0.00 0.00 0.00 0.13 +0.05 17 0 310 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 +0.07 0 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.32 +0.08 0 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 +0.08 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 +0.08 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.62 +0.09 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.72 +0.09 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.05 +0.02 24 0 60 0
29JAN26 3.70 P 0.07 0.07 0.07 0.08 +0.03 23 5 81 0
29JAN26 3.80 P 0.00 0.00 0.00 0.13 +0.04 24 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.19 +0.06 24 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.34 +0.07 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 +0.07 24 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.52 +0.07 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 +0.07 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.11 +0.03 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.15 +0.03 22 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 +0.04 22 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.28 +0.04 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.36 +0.05 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.45 +0.07 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 +0.06 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 +0.01 22 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.13 +0.02 22 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 +0.02 22 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 +0.04 23 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 +0.04 24 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 +0.06 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.64 +0.07 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 +0.07 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 20 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 20 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 19 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 0.00 20 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 +0.01 21 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 +0.02 21 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 +0.02 21 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 +0.01 21 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 +0.03 21 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 +0.03 22 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.49 +0.04 22 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.57 +0.05 23 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.66 +0.06 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 +0.06 24 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.07 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.01 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 +0.02 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.03 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.04 26 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.04 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.05 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 +0.06 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.06 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.07 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 +0.07 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 +0.07 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 +0.08 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.08 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.09 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.02 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.03 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.03 25 0 45 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 +0.03 25 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 +0.04 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.52 +0.05 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 +0.06 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.15 +0.08 28 0 0 0
TOTAL PUT 5 18,394 0
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$ 27.30
30DEC25 16.50 C 0.00 0.00 0.00 10.82 -0.94 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.32 -0.64 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.82 -0.67 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.50 -0.46 141 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.82 -0.68 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.32 -0.88 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.82 -0.69 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.32 -0.68 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.33 -0.62 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.33 -0.82 43 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.33 -0.67 33 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.33 -0.68 23 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.35 -0.63 25 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 1.42 -0.67 23 0 290 0
30DEC25 27.00 C 0.65 0.65 0.65 0.69 -0.53 23 2 1,119 +2
30DEC25 28.00 C 0.24 0.26 0.24 0.26 -0.33 24 9 553 0
30DEC25 29.00 C 0.15 0.15 0.15 0.08 -0.14 25 8 713 -8
30DEC25 30.00 C 0.00 0.00 0.00 0.02 -0.05 26 0 8,699 0
30DEC25 31.00 C 0.02 0.02 0.02 0.01 -0.01 30 2 3,784 -1
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,219 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.92 -0.65 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.38 -0.69 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.35 -0.73 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.39 -0.76 26 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.41 -0.64 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.58 -0.63 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.53 -0.74 23 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.82 -0.58 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.21 -0.47 26 0 400 0
29JAN26 28.00 C 0.89 0.89 0.89 0.74 -0.38 26 20 123 -12
29JAN26 29.00 C 0.00 0.00 0.00 0.45 -0.24 27 0 291 0
29JAN26 30.00 C 0.34 0.34 0.25 0.24 -0.16 27 60 417 +45
29JAN26 31.00 C 0.00 0.00 0.00 0.12 -0.10 27 0 285 0
29JAN26 32.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.92 -0.71 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.45 -0.77 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.43 -0.70 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.47 -0.70 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.53 -0.68 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.64 -0.57 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.74 -0.74 23 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.11 -0.55 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.53 -0.47 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.07 -0.37 26 0 46 0
26FEB26 29.00 C 0.74 0.74 0.74 0.72 -0.29 27 60 780 +60
26FEB26 30.00 C 0.50 0.50 0.49 0.46 -0.21 26 42 596 +2
26FEB26 31.00 C 0.00 0.00 0.00 0.28 -0.16 26 0 41 0
26FEB26 32.00 C 0.00 0.00 0.00 0.17 -0.10 26 0 16 0
26FEB26 33.00 C 0.18 0.18 0.18 0.10 -0.06 27 2 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.96 -0.69 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.52 -0.82 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.97 -0.72 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.48 -0.91 28 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.92 -0.81 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.56 -0.66 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.51 -0.88 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.47 -0.81 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.84 -0.51 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.92 -0.41 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.06 -0.57 26 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.46 -0.54 27 0 83 0
30MAR26 27.00 C 2.45 2.45 2.45 1.91 -0.47 28 301 368 +291
30MAR26 28.00 C 1.47 1.47 1.47 1.45 -0.39 28 315 400 +300
30MAR26 29.00 C 0.00 0.00 0.00 1.08 -0.34 28 0 621 0
30MAR26 30.00 C 0.00 0.00 0.00 0.80 -0.26 28 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 0.57 -0.20 28 0 643 0
30MAR26 32.00 C 0.44 0.44 0.44 0.40 -0.15 28 30 188 +15
30MAR26 33.00 C 0.00 0.00 0.00 0.27 -0.12 28 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 -0.09 28 0 482 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.06 28 0 1,316 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 9.59 -0.75 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.10 -0.69 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.72 -0.67 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.10 -0.75 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.66 -0.71 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.82 -0.72 30 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 5.99 -0.62 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.13 -0.66 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.43 -0.59 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.77 -0.53 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.07 -0.55 29 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.50 -0.56 29 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 2.10 -0.44 30 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 1.70 -0.43 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.40 -0.34 30 0 149 0
29JUN26 31.00 C 0.00 0.00 0.00 1.11 -0.30 30 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 0.88 -0.25 30 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 0.69 -0.22 30 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.53 -0.19 30 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.41 -0.16 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 -0.13 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.24 -0.11 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.19 -0.08 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 -0.07 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 8.16 -0.72 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.80 -0.64 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 6.92 -0.66 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.15 -0.54 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.30 -0.62 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.65 -0.54 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.98 -0.55 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.50 -0.40 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.02 -0.35 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.59 -0.28 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.20 -0.27 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 1.87 -0.23 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.58 -0.24 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.35 -0.21 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.16 -0.16 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.98 -0.13 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 -0.11 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.67 -0.11 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 -0.08 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 8.28 -0.62 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.85 -0.61 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.97 -0.64 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.20 -0.58 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.50 -0.54 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.86 -0.54 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.27 -0.46 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.85 -0.35 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.40 -0.33 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 -0.41 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.61 -0.36 31 0 0 0
30DEC26 30.00 C 2.82 2.82 2.82 2.27 -0.35 31 1 3 +1
30DEC26 31.00 C 0.00 0.00 0.00 2.03 -0.27 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.78 -0.26 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.55 -0.25 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.34 -0.24 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.17 -0.21 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 -0.24 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.85 -0.17 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 -0.16 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 -0.14 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
TOTAL CALL 852 42,739 +695
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 99 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 222 0
30DEC25 26.00 P 0.10 0.14 0.10 0.11 +0.05 25 66 838 0
30DEC25 27.00 P 0.40 0.47 0.38 0.39 +0.18 25 42 1,833 -15
30DEC25 28.00 P 0.78 1.10 0.78 0.97 +0.39 26 11 663 -10
30DEC25 29.00 P 1.81 1.85 1.81 1.80 +0.58 29 20 1,409 -20
30DEC25 30.00 P 2.77 2.77 2.76 2.78 +0.71 37 441 3,131 -80
30DEC25 31.00 P 3.45 3.70 3.41 3.81 +0.66 50 6 1,065 -1
30DEC25 32.00 P 0.00 0.00 0.00 4.84 +0.78 62 0 32 0
30DEC25 33.00 P 0.00 0.00 0.00 5.70 +0.49 0 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 6.90 +0.84 85 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.84 +0.78 86 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.75 +0.69 79 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.98 +0.92 116 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.84 +0.78 107 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.84 +0.78 114 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.84 +0.78 120 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.86 +0.80 129 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.70 +0.64 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 140 0
29JAN26 25.00 P 0.24 0.24 0.24 0.22 +0.08 27 59 234 +25
29JAN26 26.00 P 0.47 0.47 0.47 0.46 +0.15 27 1 549 +1
29JAN26 27.00 P 0.76 0.85 0.76 0.84 +0.25 27 13 831 +13
29JAN26 28.00 P 0.00 0.00 0.00 1.38 +0.37 27 0 649 0
29JAN26 29.00 P 2.05 2.05 2.05 2.11 +0.51 28 12 1,065 -1
29JAN26 30.00 P 2.61 2.61 2.61 2.87 +0.54 27 3 510 +3
29JAN26 31.00 P 3.49 3.49 3.49 3.86 +0.57 33 15 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.85 +0.75 38 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 5.84 +0.63 42 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 6.90 +0.84 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.84 +0.78 51 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.75 +0.69 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.98 +0.92 68 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.84 +0.78 64 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.84 +0.78 67 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.08 +1.02 86 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 140 0
26FEB26 24.00 P 0.18 0.18 0.18 0.20 +0.05 26 20 39 +20
26FEB26 25.00 P 0.00 0.00 0.00 0.39 +0.10 27 0 642 0
26FEB26 26.00 P 0.67 0.67 0.67 0.68 +0.18 27 10 136 +10
26FEB26 27.00 P 0.00 0.00 0.00 1.06 +0.23 26 0 431 0
26FEB26 28.00 P 1.56 1.56 1.56 1.64 +0.37 27 15 2,958 0
26FEB26 29.00 P 0.00 0.00 0.00 2.30 +0.46 27 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 3.09 +0.56 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.96 +0.61 30 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.89 +0.69 32 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.88 +0.67 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.90 +0.83 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.84 +0.78 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.92 +0.86 49 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.99 +0.93 56 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.84 +0.78 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.84 +0.78 55 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.08 +1.02 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 29 19 19 +19
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 20.00 P 0.06 0.06 0.06 0.03 +0.01 29 10 146 +10
30MAR26 21.00 P 0.08 0.08 0.08 0.06 +0.01 29 15 76 +15
30MAR26 22.00 P 0.12 0.13 0.12 0.12 +0.03 28 50 172 0
30MAR26 23.00 P 0.22 0.22 0.21 0.23 +0.05 28 37 95 +15
30MAR26 24.00 P 0.36 0.36 0.36 0.40 +0.10 28 20 168 +20
30MAR26 25.00 P 0.00 0.00 0.00 0.64 +0.14 28 0 290 0
30MAR26 26.00 P 1.00 1.00 1.00 0.96 +0.18 28 2 123 +2
30MAR26 27.00 P 0.00 0.00 0.00 1.40 +0.26 28 300 1,453 +240
30MAR26 28.00 P 0.00 0.00 0.00 1.94 +0.32 28 300 592 +300
30MAR26 29.00 P 2.41 2.41 2.41 2.58 +0.43 29 10 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.22 +0.40 27 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 4.06 +0.48 28 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 5.04 +0.63 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.88 +0.67 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.90 +0.73 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.84 +0.75 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.94 +0.88 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.99 +0.93 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.84 +0.78 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.85 +0.79 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.08 +1.02 59 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.98 +0.92 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.99 +0.93 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.02 30 0 317 0
29JUN26 21.00 P 0.38 0.38 0.38 0.39 +0.04 30 15 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 +0.07 30 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 0.86 +0.11 30 0 714 0
29JUN26 24.00 P 0.00 0.00 0.00 1.18 +0.15 30 0 95 0
29JUN26 25.00 P 0.00 0.00 0.00 1.57 +0.20 30 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 2.02 +0.22 30 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.51 +0.26 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 3.15 +0.32 30 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.85 +0.40 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.65 +0.51 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.34 +0.47 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 6.13 +0.47 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 +0.57 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.87 +0.60 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.71 +0.59 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.60 +0.52 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.60 +0.68 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.46 +0.59 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.38 +0.60 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.38 +0.66 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.33 +0.64 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.24 +0.60 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.08 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.10 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 +0.12 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.11 31 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 +0.19 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.73 +0.24 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 2.15 +0.27 32 0 45 0
29SEP26 26.00 P 0.00 0.00 0.00 2.66 +0.35 32 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 3.19 +0.35 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.77 +0.36 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.40 +0.43 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 5.13 +0.45 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.86 +0.49 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.64 +0.54 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 +0.56 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.25 +0.56 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 +0.53 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 +0.59 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.86 +0.59 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.76 +0.62 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.75 +0.72 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.65 +0.69 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.58 +0.65 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.53 +0.67 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.05 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 +0.08 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 +0.12 31 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.61 +0.20 32 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.17 31 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 +0.20 31 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 2.90 +0.21 31 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 3.49 +0.29 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.08 +0.33 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.36 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.44 +0.44 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.19 +0.46 33 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.95 +0.49 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.77 +0.57 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.57 +0.58 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.33 +0.48 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 +0.50 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.04 +0.52 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.92 +0.55 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.83 +0.58 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.72 +0.58 33 0 0 0
TOTAL PUT 1,512 28,185 +566
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$ 17.61
30DEC25 13.00 C 0.00 0.00 0.00 4.63 -0.22 63 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.11 -0.25 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.61 -0.26 0 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.12 -0.24 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.62 -0.25 0 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.12 -0.24 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.62 -0.24 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.12 -0.23 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.65 -0.20 13 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 0.27 -0.16 14 0 136 0
30DEC25 18.00 C 0.00 0.00 0.00 0.08 -0.06 15 0 109 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 279 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 686 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 167 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.16 -0.23 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.66 -0.23 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.17 -0.23 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.66 -0.25 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.16 -0.25 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.21 -0.22 14 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.82 -0.17 16 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.47 -0.15 15 0 407 0
29JAN26 18.00 C 0.00 0.00 0.00 0.23 -0.11 14 0 40 0
29JAN26 18.50 C 0.11 0.11 0.11 0.11 -0.05 15 26 132 0
29JAN26 19.00 C 0.04 0.04 0.04 0.04 -0.03 15 7 324 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 29 0
29JAN26 20.00 C 0.02 0.02 0.02 0.01 0.00 17 1 139 -1
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.22 -0.20 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.70 -0.23 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.21 -0.23 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.68 -0.27 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.80 -0.18 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.31 -0.21 15 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.95 -0.16 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.61 -0.15 15 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.38 -0.11 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.21 -0.08 15 0 55 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 -0.05 15 0 22 0
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.03 16 0 4 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.73 -0.25 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.24 -0.24 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.75 -0.25 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.27 -0.24 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.79 -0.22 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.34 -0.20 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.89 -0.20 19 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.49 -0.19 18 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.14 -0.17 18 0 251 0
30MAR26 17.50 C 0.00 0.00 0.00 0.84 -0.15 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.60 -0.12 18 0 48 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 -0.09 18 0 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.29 -0.06 19 0 129 0
30MAR26 19.50 C 0.00 0.00 0.00 0.19 -0.04 19 0 65 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 84 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.84 -0.21 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.37 -0.20 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.89 -0.21 24 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.42 -0.18 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.00 -0.16 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.50 -0.20 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.06 -0.24 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.74 -0.18 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.42 -0.15 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.10 -0.16 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.86 -0.11 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.67 -0.10 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 -0.08 19 0 27 0
29JUN26 19.50 C 0.43 0.43 0.43 0.37 -0.07 19 2 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 530 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.84 -0.21 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.38 -0.19 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.90 -0.20 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.43 -0.19 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.00 -0.17 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.56 -0.22 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.18 -0.16 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.86 -0.15 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.61 -0.15 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.31 -0.18 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.13 22 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.90 -0.13 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 -0.10 21 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 -0.09 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.07 21 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.06 21 0 55 0
29SEP26 22.00 C 0.22 0.22 0.22 0.21 -0.03 22 3 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -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 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.38 -0.20 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.92 -0.18 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.44 -0.19 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.00 -0.17 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.58 -0.20 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 -0.10 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.17 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 -0.16 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.37 -0.19 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 -0.10 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 -0.13 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 -0.14 19 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 -0.07 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.07 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.07 20 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.06 20 0 43 0
30DEC26 23.00 C 0.23 0.23 0.23 0.17 -0.04 20 1 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 40 6,260 -1
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 47 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 19 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 228 0
30DEC25 17.50 P 0.12 0.12 0.12 0.14 +0.04 14 1 283 +1
30DEC25 18.00 P 0.00 0.00 0.00 0.46 +0.12 16 0 461 0
30DEC25 18.50 P 0.00 0.00 0.00 0.92 +0.19 21 0 416 0
30DEC25 19.00 P 1.40 1.40 1.40 1.42 +0.18 28 10 492 +10
30DEC25 19.50 P 0.00 0.00 0.00 1.92 +0.21 36 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.41 +0.20 40 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.41 +0.20 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.41 +0.20 62 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.55 +0.34 103 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.56 +0.35 116 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.57 +0.36 129 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.42 +0.21 103 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.42 +0.21 112 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.43 +0.22 123 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.49 +0.28 149 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.55 +0.34 171 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 43 0
29JAN26 17.00 P 0.13 0.13 0.13 0.12 +0.02 15 7 115 +7
29JAN26 17.50 P 0.26 0.30 0.26 0.29 +0.05 15 14 131 +14
29JAN26 18.00 P 0.55 0.55 0.55 0.55 +0.07 14 1 116 +1
29JAN26 18.50 P 0.85 0.85 0.85 0.96 +0.17 16 3 112 0
29JAN26 19.00 P 1.40 1.40 1.40 1.42 +0.18 18 10 172 +10
29JAN26 19.50 P 0.00 0.00 0.00 1.95 +0.24 25 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 2.41 +0.20 25 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.41 +0.20 32 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.41 +0.20 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.55 +0.34 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.56 +0.35 68 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.57 +0.36 75 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.42 +0.21 63 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.57 +0.36 87 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.57 +0.36 93 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 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 15 0 1 0
26FEB26 16.50 P 0.10 0.10 0.10 0.10 +0.01 15 1 18 +1
26FEB26 17.00 P 0.00 0.00 0.00 0.22 +0.04 16 0 99 0
26FEB26 17.50 P 0.38 0.40 0.38 0.40 +0.07 15 24 77 +23
26FEB26 18.00 P 0.00 0.00 0.00 0.66 +0.09 15 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 1.02 +0.15 16 0 21 0
26FEB26 19.00 P 1.40 1.40 1.40 1.43 +0.17 16 10 151 +10
26FEB26 19.50 P 0.00 0.00 0.00 1.95 +0.24 21 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.41 +0.20 21 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.46 +0.25 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.41 +0.20 32 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.55 +0.34 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.56 +0.35 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.57 +0.36 61 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.42 +0.21 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.57 +0.36 70 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.57 +0.36 75 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 2 0
30MAR26 16.00 P 0.13 0.13 0.13 0.13 +0.01 18 2 21 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.24 +0.04 19 0 52 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 +0.05 18 0 119 0
30MAR26 17.50 P 0.56 0.57 0.56 0.59 +0.08 18 6 125 +6
30MAR26 18.00 P 0.00 0.00 0.00 0.88 +0.14 19 0 116 0
30MAR26 18.50 P 0.00 0.00 0.00 1.19 +0.15 19 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.57 +0.18 19 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.95 +0.17 18 0 136 0
30MAR26 20.00 P 0.00 0.00 0.00 2.43 +0.19 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.46 +0.25 27 0 8 -30
30MAR26 22.00 P 0.00 0.00 0.00 4.42 +0.21 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.55 +0.34 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.56 +0.35 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.57 +0.32 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.42 +0.21 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.57 +0.36 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.57 +0.36 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.49 +0.28 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.55 +0.33 70 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 +0.03 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 +0.04 19 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.63 +0.05 18 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.85 +0.06 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.15 +0.08 19 0 111 0
29JUN26 18.00 P 0.00 0.00 0.00 1.41 +0.09 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.74 +0.10 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.11 +0.12 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.59 +0.23 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.90 +0.14 15 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.77 +0.16 0 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.68 +0.15 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.64 +0.17 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.60 +0.18 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.58 +0.18 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.55 +0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.57 +0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.57 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.53 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.55 +0.30 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 +0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.01 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.02 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 +0.03 21 0 41 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 +0.04 21 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 +0.02 21 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.44 +0.08 21 0 81 0
29SEP26 18.00 P 0.00 0.00 0.00 1.77 +0.10 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.11 +0.12 22 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.49 +0.17 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 +0.14 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 +0.18 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.12 +0.20 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.98 +0.18 23 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.88 +0.17 23 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.85 +0.22 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.80 +0.20 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.77 +0.17 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.72 +0.16 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.68 +0.16 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 0.00 19 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 +0.03 20 0 4 0
30DEC26 16.00 P 0.77 0.77 0.77 0.78 +0.04 20 5 33 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.98 +0.05 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 +0.03 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 +0.07 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.77 +0.06 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.11 +0.08 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 +0.08 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.90 +0.09 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 +0.10 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 +0.13 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.99 +0.08 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.98 +0.21 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.92 +0.20 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.85 +0.22 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.81 +0.18 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.76 +0.16 26 0 0 0
TOTAL PUT 94 7,182 +60
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$ 15.10
30DEC25 7.75 C 0.00 0.00 0.00 7.42 -0.08 277 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.10 -0.27 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.94 -0.05 262 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.63 -0.11 222 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.35 -0.28 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.14 -0.25 209 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.60 -0.29 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.35 -0.13 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.21 -0.15 199 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.13 -0.17 136 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.60 -0.22 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.20 -0.13 127 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.60 -0.22 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.17 -0.13 89 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.61 -0.12 55 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.14 -0.11 51 0 24 0
30DEC25 14.50 C 0.00 0.00 0.00 0.60 -0.14 0 0 2 0
30DEC25 15.00 C 0.13 0.13 0.13 0.14 -0.12 15 2 1,117 +2
30DEC25 15.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 807 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 473 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.62 -0.27 111 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.36 -0.13 102 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.21 -0.15 116 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.13 -0.17 84 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.60 -0.22 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.20 -0.13 75 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.68 -0.14 63 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.17 -0.13 53 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.61 -0.18 36 0 0 0
29JAN26 14.00 C 1.10 1.10 1.10 1.14 -0.11 32 2 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.60 -0.14 0 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.23 -0.08 16 0 25 0
29JAN26 15.50 C 0.00 0.00 0.00 0.10 -0.04 16 0 212 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 0.00 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.62 -0.27 88 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.36 -0.13 81 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.21 -0.15 91 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.62 -0.13 72 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.13 -0.20 67 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.60 -0.22 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.20 -0.13 58 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.68 -0.14 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.17 -0.13 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.61 -0.18 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.14 -0.11 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.61 -0.14 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.32 -0.09 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.17 -0.05 16 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 -0.04 16 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.42 -0.16 108 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.10 -0.27 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.94 -0.05 100 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.63 -0.11 89 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.41 -0.22 89 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 -0.25 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.62 -0.27 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.36 -0.13 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.21 -0.15 75 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.62 -0.13 60 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.13 -0.20 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.20 -0.13 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.68 -0.14 40 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.17 -0.13 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.61 -0.18 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.14 -0.11 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.68 -0.12 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 -0.07 16 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.26 -0.07 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 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 6.63 -0.11 62 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 -0.22 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 -0.25 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.62 -0.27 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.36 -0.14 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.21 -0.15 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.62 -0.14 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.13 -0.20 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.20 -0.13 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.68 -0.14 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 -0.13 22 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.66 -0.13 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.26 -0.09 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 -0.07 17 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.07 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 -0.05 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 -0.04 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 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 5.85 -0.29 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 -0.27 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.36 -0.21 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.21 -0.15 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.62 -0.19 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.13 -0.20 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.60 -0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 -0.13 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 -0.15 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.12 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 -0.03 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.51 -0.08 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.03 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.06 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 -0.05 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.04 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.03 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.04 18 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 19 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 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.62 -0.27 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.36 -0.21 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.21 -0.15 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 -0.19 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.13 -0.20 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 -0.23 15 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 -0.13 17 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.89 +0.03 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.04 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 +0.03 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.87 +0.05 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 +0.06 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 +0.02 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 +0.03 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 +0.01 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 +0.04 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.04 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.05 20 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
TOTAL CALL 4 5,703 +2
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 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 33 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 16 0 188 0
30DEC25 14.50 P 0.00 0.00 0.00 0.09 +0.02 15 0 779 0
30DEC25 15.00 P 0.37 0.38 0.37 0.37 +0.08 17 6 57 0
30DEC25 15.50 P 0.00 0.00 0.00 0.82 +0.15 22 0 122 0
30DEC25 16.00 P 0.00 0.00 0.00 1.30 +0.14 27 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.80 +0.13 34 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.29 +0.20 35 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.39 +0.14 79 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.83 +0.28 72 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.34 +0.31 82 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.69 +0.17 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.18 +0.16 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.33 +0.19 102 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.40 +0.39 133 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.35 +0.08 130 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 16 0 163 0
29JAN26 14.00 P 0.06 0.06 0.06 0.07 +0.01 15 2 71 +2
29JAN26 14.50 P 0.19 0.20 0.19 0.21 +0.03 15 6 71 +6
29JAN26 15.00 P 0.00 0.00 0.00 0.47 +0.07 16 0 50 0
29JAN26 15.50 P 0.00 0.00 0.00 0.86 +0.12 17 0 9 0
29JAN26 16.00 P 0.00 0.00 0.00 1.32 +0.14 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.84 +0.17 27 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.31 +0.16 28 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.39 +0.14 47 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.83 +0.28 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.34 +0.19 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.79 +0.20 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.29 +0.15 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.33 +0.19 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.40 +0.27 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.35 +0.08 78 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 13.00 P 0.03 0.03 0.03 0.02 0.00 17 10 50 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.12 +0.01 15 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.28 +0.03 15 0 1 0
26FEB26 15.00 P 0.56 0.56 0.55 0.55 +0.07 16 30 45 +30
26FEB26 15.50 P 0.00 0.00 0.00 0.91 +0.10 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.35 +0.14 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.84 +0.17 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.31 +0.13 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.86 +0.21 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.39 +0.14 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.83 +0.18 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.34 +0.19 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.87 +0.22 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.30 +0.08 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.33 +0.17 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.40 +0.18 64 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.42 +0.15 71 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 16 0 10 0
30MAR26 13.50 P 0.10 0.10 0.10 0.09 +0.02 16 2 5 -2
30MAR26 14.00 P 0.00 0.00 0.00 0.20 +0.03 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 +0.06 16 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.64 +0.08 17 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.98 +0.13 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.39 +0.11 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 +0.11 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.33 +0.15 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.86 +0.19 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.39 +0.14 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.83 +0.18 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.34 +0.19 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.87 +0.13 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.30 +0.05 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.33 +0.17 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.40 +0.18 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.42 +0.15 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.03 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 +0.05 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.56 +0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.84 +0.11 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.15 +0.09 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.51 +0.10 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.93 +0.12 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 +0.13 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.86 +0.16 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 +0.14 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.83 +0.18 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.34 +0.19 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.87 +0.13 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 +0.05 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.33 +0.17 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.40 +0.18 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.42 +0.15 48 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 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 +0.04 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 +0.07 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 +0.10 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.98 +0.08 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 +0.13 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 +0.11 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 +0.12 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 +0.12 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 +0.14 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 +0.14 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.85 +0.17 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.34 +0.19 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.87 +0.13 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.33 +0.08 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.33 +0.17 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.40 +0.18 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.42 +0.15 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.06 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.08 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.09 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 +0.11 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 +0.13 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 +0.12 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 +0.12 20 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 +0.16 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 +0.17 21 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.17 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 +0.17 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.02 +0.17 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.46 +0.16 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.93 +0.15 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.42 +0.14 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 +0.14 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.44 +0.18 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.41 +0.20 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.40 +0.18 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.42 +0.15 38 0 0 0
TOTAL PUT 56 3,659 +46
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$ 38.44
30DEC25 19.50 C 0.00 0.00 0.00 19.08 +0.01 185 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.56 -0.14 173 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.47 -0.23 110 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.47 -0.09 99 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.48 -0.07 104 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.47 -0.08 75 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.48 -0.33 87 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.47 -0.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.47 -0.07 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.60 +0.03 97 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.48 -0.07 54 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.47 -0.08 0 0 8 0
30DEC25 31.00 C 0.00 0.00 0.00 7.48 -0.09 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.61 +0.05 63 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.48 -0.07 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.59 +0.01 36 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 2.53 -0.06 22 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 1.53 -0.15 14 0 17 0
30DEC25 38.00 C 0.80 0.86 0.79 0.80 -0.12 17 7 56 +4
30DEC25 39.00 C 0.43 0.47 0.37 0.33 -0.07 18 214 323 +180
30DEC25 40.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 1,381 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 230 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 423 0
30DEC25 43.00 C 0.02 0.02 0.02 0.01 0.00 25 12 527 +2
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 504 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.69 -0.15 57 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.70 +0.09 52 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.71 +0.05 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.79 +0.14 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.61 -0.05 29 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.76 +0.07 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.49 -0.38 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.71 -0.12 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.78 -0.14 19 0 0 0
29JAN26 37.00 C 2.12 2.12 2.03 2.06 -0.13 20 3 5 +3
29JAN26 38.00 C 1.56 1.56 1.51 1.45 -0.11 21 16 167 -14
29JAN26 39.00 C 0.00 0.00 0.00 0.97 -0.09 21 0 152 0
29JAN26 40.00 C 0.68 0.68 0.68 0.62 -0.08 22 6 104 0
29JAN26 41.00 C 0.47 0.48 0.39 0.38 -0.05 22 105 130 +61
29JAN26 42.00 C 0.30 0.30 0.30 0.22 -0.03 22 1 106 +1
29JAN26 43.00 C 0.18 0.18 0.17 0.12 -0.02 22 42 213 +30
29JAN26 44.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 167 0
29JAN26 45.00 C 0.08 0.08 0.08 0.03 -0.01 22 50 790 +39
29JAN26 46.00 C 0.00 0.00 0.00 0.02 0.00 23 0 29 0
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 26 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.83 +0.09 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.85 +0.10 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.64 -0.12 13 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.76 -0.07 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.69 -0.21 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.99 -0.21 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.11 -0.15 21 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.44 -0.14 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.86 -0.12 22 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 1.38 -0.10 22 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 1.00 -0.09 22 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.72 -0.06 23 0 136 0
26FEB26 42.00 C 0.00 0.00 0.00 0.50 -0.04 23 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 27 0
26FEB26 44.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 20 0
26FEB26 45.00 C 0.22 0.23 0.22 0.14 -0.01 23 127 757 +97
26FEB26 46.00 C 0.00 0.00 0.00 0.09 0.00 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.69 -0.02 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.80 +0.08 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.78 +0.02 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.65 -0.07 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.78 -0.01 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.69 -0.12 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.47 -0.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.64 -0.16 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.98 +0.14 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.95 -0.17 38 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 8.97 +0.10 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.96 +0.09 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.07 +0.11 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.13 -0.05 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.23 +0.05 26 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.45 +0.07 26 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 3.50 -0.12 22 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 2.87 -0.13 23 0 47 0
30MAR26 38.00 C 2.50 2.50 2.50 2.32 -0.11 23 4 41 +4
30MAR26 39.00 C 1.86 1.86 1.86 1.84 -0.11 23 3 102 +3
30MAR26 40.00 C 1.60 1.60 1.60 1.44 -0.10 23 15 36 +14
30MAR26 41.00 C 0.00 0.00 0.00 1.11 -0.11 24 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 0.89 -0.04 24 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.66 -0.03 24 0 36 0
30MAR26 44.00 C 0.60 0.60 0.60 0.48 -0.03 24 15 75 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.80 +0.08 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.86 +0.10 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.78 +0.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.88 -0.21 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.92 -0.19 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.98 -0.14 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.97 -0.24 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.01 -0.15 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.07 -0.17 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.08 -0.22 24 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.97 -0.37 15 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.37 -0.13 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.55 +0.12 25 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 5.62 -0.06 22 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 5.15 +0.17 26 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.28 -0.31 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.78 +0.01 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.24 -0.04 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.76 -0.03 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.32 -0.06 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.98 -0.06 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.66 -0.03 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.37 -0.03 25 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.12 -0.03 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.92 -0.01 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.74 -0.01 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.46 -0.01 25 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 0.00 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 12.98 -0.14 30 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 11.97 -0.24 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.01 -0.20 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.07 -0.21 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.27 -0.17 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.45 -0.05 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.39 -0.34 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.87 -0.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.98 -0.08 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.40 -0.26 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.83 -0.01 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.18 -0.26 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.61 -0.11 25 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 3.13 -0.09 25 0 253 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 -0.19 25 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 2.34 -0.23 25 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 2.02 -0.17 25 0 172 0
29SEP26 43.00 C 0.00 0.00 0.00 1.78 -0.16 25 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.52 -0.16 25 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 -0.14 25 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.10 -0.14 25 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 0.90 -0.15 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.76 -0.11 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.10 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 -0.09 25 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.34 -0.07 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.37 -0.24 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.53 -0.25 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.75 -0.15 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.03 -0.12 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.34 -0.07 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.74 -0.06 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.35 +0.11 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.82 +0.10 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.34 +0.09 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.89 -0.04 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 -0.04 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.11 -0.04 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 -0.11 25 0 0 0
30DEC26 43.00 C 2.45 2.50 2.45 2.40 -0.06 26 30 32 +30
30DEC26 44.00 C 2.30 2.30 2.05 2.12 -0.14 26 202 202 +202
30DEC26 45.00 C 1.84 1.84 1.84 1.89 -0.14 26 75 84 +14
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.07 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.52 -0.01 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.35 -0.01 26 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.17 -0.01 26 0 0 0
30DEC26 50.00 C 1.15 1.15 1.15 1.04 -0.01 26 5 68 +5
TOTAL CALL 932 12,007 +690
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 0.02 0.02 0.01 0.00 34 32 410 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 19 0 310 0
30DEC25 37.00 P 0.11 0.11 0.09 0.10 +0.01 18 62 614 +39
30DEC25 38.00 P 0.34 0.35 0.32 0.36 +0.03 19 50 910 +20
30DEC25 39.00 P 0.79 0.89 0.79 0.88 +0.09 19 40 976 +30
30DEC25 40.00 P 1.46 1.86 1.46 1.68 +0.09 21 156 804 -31
30DEC25 41.00 P 0.00 0.00 0.00 2.64 +0.13 26 0 90 0
30DEC25 42.00 P 0.00 0.00 0.00 3.56 0.00 0 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 4.60 +0.09 35 0 0 -24
30DEC25 44.00 P 0.00 0.00 0.00 5.73 +0.24 53 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 6.56 +0.06 0 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 7.56 +0.05 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.56 +0.07 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.56 +0.04 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.88 +0.37 94 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.56 -0.17 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.21 +0.21 98 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.83 +0.37 121 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.06 +0.09 0 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 0.07 +0.01 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 185 0
29JAN26 37.00 P 0.45 0.58 0.45 0.56 +0.04 22 64 483 +42
29JAN26 38.00 P 0.86 0.92 0.86 0.92 +0.03 22 15 381 0
29JAN26 39.00 P 0.00 0.00 0.00 1.47 +0.07 23 0 321 0
29JAN26 40.00 P 2.07 2.07 2.04 2.13 +0.09 23 6 126 +6
29JAN26 41.00 P 0.00 0.00 0.00 2.82 -0.02 22 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.67 +0.03 22 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.73 +0.15 28 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.73 +0.24 32 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.56 -0.09 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.56 +0.05 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.71 +0.22 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.56 +0.04 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.88 +0.37 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.56 -0.17 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.21 +0.21 58 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.83 +0.09 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.06 +0.05 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.10 0.00 23 0 67 0
26FEB26 34.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 30 0
26FEB26 35.00 P 0.29 0.32 0.29 0.34 +0.02 23 45 141 -13
26FEB26 36.00 P 0.00 0.00 0.00 0.56 +0.04 23 0 120 0
26FEB26 37.00 P 0.00 0.00 0.00 0.87 +0.05 23 0 350 0
26FEB26 38.00 P 0.00 0.00 0.00 1.30 +0.09 23 0 392 0
26FEB26 39.00 P 0.00 0.00 0.00 1.82 +0.09 23 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 2.44 +0.10 24 0 550 0
26FEB26 41.00 P 3.19 3.19 3.18 3.15 +0.07 24 3 39 -1
26FEB26 42.00 P 0.00 0.00 0.00 3.96 +0.06 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.73 +0.02 23 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.79 +0.26 28 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.57 -0.08 22 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.79 +0.26 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.71 +0.21 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.65 +0.12 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.88 +0.37 45 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.56 -0.17 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.21 +0.21 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.83 +0.09 58 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.14 -0.06 54 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 24 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 0.05 +0.01 25 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 0.00 24 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 0.00 24 0 1,949 0
30MAR26 33.00 P 0.27 0.27 0.27 0.25 +0.01 24 110 307 +110
30MAR26 34.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 500 0
30MAR26 35.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.87 +0.04 24 0 83 0
30MAR26 37.00 P 1.17 1.20 1.17 1.20 +0.04 24 180 1,142 +180
30MAR26 38.00 P 0.00 0.00 0.00 1.68 +0.06 24 0 138 0
30MAR26 39.00 P 0.00 0.00 0.00 2.21 +0.10 25 0 33 0
30MAR26 40.00 P 0.00 0.00 0.00 2.81 +0.10 25 0 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.48 +0.24 25 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 4.25 +0.13 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 5.07 +0.36 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.79 0.00 24 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.67 -0.01 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.79 +0.05 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.78 +0.05 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.65 -0.09 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.88 +0.37 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.63 -0.10 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.21 +0.21 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.83 +0.09 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.14 -0.06 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 0.00 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.58 +0.03 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.80 +0.04 24 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.05 +0.03 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.73 +0.04 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.17 +0.05 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.65 +0.02 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 3.26 +0.03 24 0 16 0
29JUN26 40.00 P 3.81 3.82 3.81 3.89 +0.07 25 4 255 +4
29JUN26 41.00 P 0.00 0.00 0.00 4.56 +0.03 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.37 +0.36 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.94 +0.20 24 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.84 +0.32 25 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.63 +0.30 25 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.51 +0.03 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.34 0.00 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.31 +0.09 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.26 +0.14 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.09 +0.08 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.47 +0.14 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.85 +0.11 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.14 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.71 -0.01 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.94 -0.01 25 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.21 0.00 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.52 +0.01 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.89 +0.02 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.30 +0.04 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.79 +0.08 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.31 +0.11 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.85 -0.03 25 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.37 -0.09 25 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 5.15 +0.16 26 0 361 0
29SEP26 42.00 P 0.00 0.00 0.00 5.86 +0.23 26 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.59 +0.24 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.34 -0.04 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.18 +0.01 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.01 +0.02 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.87 +0.05 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.66 0.00 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.53 +0.02 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.41 +0.07 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.80 +0.21 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.16 +0.26 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.47 +0.24 31 0 0 0
30DEC26 30.00 P 0.95 0.95 0.95 0.85 +0.02 26 2 16 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.12 +0.03 26 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.39 +0.04 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.71 +0.04 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.07 +0.05 27 0 1 0
30DEC26 35.00 P 2.44 2.44 2.44 2.47 +0.05 27 4 4 +4
30DEC26 36.00 P 0.00 0.00 0.00 2.91 +0.05 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.40 +0.06 27 0 0 0
30DEC26 38.00 P 3.91 3.91 3.91 3.82 -0.04 26 15 25 +15
30DEC26 39.00 P 0.00 0.00 0.00 4.49 +0.06 27 0 14 0
30DEC26 40.00 P 5.31 5.33 5.31 5.11 +0.08 27 65 65 +65
30DEC26 41.00 P 0.00 0.00 0.00 5.75 +0.08 27 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.43 +0.09 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.15 +0.09 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.88 +0.09 28 0 0 0
30DEC26 45.00 P 8.90 8.93 8.90 8.67 +0.09 28 100 100 +100
30DEC26 46.00 P 9.76 9.76 9.76 9.46 +0.09 28 50 50 +50
30DEC26 47.00 P 0.00 0.00 0.00 10.29 +0.09 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.14 +0.09 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.00 +0.10 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.90 +0.10 30 0 0 0
TOTAL PUT 1,003 24,666 +598
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$ 7.36
30DEC25 3.40 C 0.00 0.00 0.00 3.96 -0.21 0 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 3.88 -0.13 189 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.76 -0.16 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.66 -0.21 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.57 -0.21 146 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.47 -0.15 140 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.36 -0.16 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.26 -0.21 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.17 -0.15 124 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.07 -0.14 119 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.97 -0.14 114 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.86 -0.16 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.76 -0.16 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.66 -0.16 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.57 -0.19 95 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.36 -0.19 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.11 -0.22 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.86 -0.21 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.61 -0.16 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.36 -0.19 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.12 -0.19 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.88 -0.17 39 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.64 -0.14 34 0 258 0
30DEC25 7.00 C 0.33 0.33 0.33 0.43 -0.15 34 2 202 +2
30DEC25 7.25 C 0.19 0.19 0.17 0.27 -0.11 35 259 389 -21
30DEC25 7.50 C 0.12 0.12 0.09 0.15 -0.08 36 379 530 +70
30DEC25 7.75 C 0.09 0.09 0.05 0.07 -0.05 35 75 1,315 +15
30DEC25 8.00 C 0.06 0.06 0.03 0.03 -0.03 35 77 6,555 +8
30DEC25 8.25 C 0.02 0.02 0.02 0.02 -0.01 39 24 851 -24
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 41 29 1,664 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,019 0
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 54 10 2,360 -10
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 873 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 787 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 141 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 154 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 160 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.37 -0.18 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.88 -0.21 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.64 -0.20 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.43 -0.12 45 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.17 -0.19 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.99 -0.12 42 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 0.77 -0.14 37 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.60 -0.12 37 0 100 0
29JAN26 7.25 C 0.36 0.43 0.36 0.45 -0.11 37 305 104 +50
29JAN26 7.50 C 0.30 0.30 0.30 0.34 -0.09 38 202 400 +200
29JAN26 7.75 C 0.21 0.22 0.20 0.25 -0.07 38 251 1,361 +225
29JAN26 8.00 C 0.16 0.16 0.16 0.18 -0.05 39 250 1,090 +80
29JAN26 8.25 C 0.12 0.12 0.12 0.12 -0.05 38 200 840 -100
29JAN26 8.50 C 0.08 0.10 0.08 0.08 -0.04 38 41 932 +4
29JAN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 39 0 626 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 40 1 848 0
29JAN26 9.25 C 0.05 0.05 0.05 0.02 -0.02 38 3 214 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 436 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 451 0
29JAN26 11.00 C 0.01 0.01 0.01 0.01 0.00 53 15 239 +15
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.39 -0.18 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.15 -0.19 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.97 -0.15 53 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.68 -0.19 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.46 -0.19 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.25 -0.18 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.05 -0.10 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.86 -0.12 37 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.72 -0.13 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.58 -0.11 38 0 17 0
26FEB26 7.50 C 0.39 0.40 0.38 0.47 -0.09 39 200 408 +135
26FEB26 7.75 C 0.33 0.35 0.32 0.38 -0.07 40 655 460 +270
26FEB26 8.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 974 0
26FEB26 8.25 C 0.20 0.22 0.20 0.23 -0.05 40 156 1,200 +6
26FEB26 8.50 C 0.18 0.18 0.18 0.17 -0.05 39 1 695 0
26FEB26 8.75 C 0.00 0.00 0.00 0.13 -0.04 39 0 257 0
26FEB26 9.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 254 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.03 39 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 46 0
26FEB26 10.50 C 0.05 0.05 0.05 0.02 0.00 42 4 64 +4
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.69 -0.20 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.49 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.39 -0.17 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.29 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.19 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.10 -0.18 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.99 -0.23 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.91 -0.18 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.70 -0.19 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.59 -0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.41 -0.16 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 -0.20 34 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 1.97 -0.15 42 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.79 -0.08 46 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.52 -0.15 38 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.34 -0.17 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 -0.10 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 -0.10 39 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 -0.11 40 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.72 -0.11 40 0 10 0
30MAR26 7.50 C 0.54 0.54 0.54 0.60 -0.10 40 100 168 +100
30MAR26 7.75 C 0.00 0.00 0.00 0.51 -0.09 41 0 506 0
30MAR26 8.00 C 0.39 0.41 0.39 0.43 -0.07 41 225 330 +225
30MAR26 8.25 C 0.35 0.37 0.35 0.35 -0.06 41 150 373 -49
30MAR26 8.50 C 0.00 0.00 0.00 0.29 -0.05 41 0 664 0
30MAR26 8.75 C 0.24 0.24 0.24 0.23 -0.05 41 1 353 +1
30MAR26 9.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 934 0
30MAR26 9.25 C 0.16 0.19 0.16 0.15 -0.03 41 6 1,166 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 1,401 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 202 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.50 -0.18 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 -0.18 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 -0.18 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.88 -0.17 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.70 -0.16 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.59 -0.09 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.37 -0.15 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.22 -0.08 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 -0.07 43 0 0 0
29JUN26 7.25 C 0.89 0.89 0.88 0.98 -0.07 43 21 21 +21
29JUN26 7.50 C 0.00 0.00 0.00 0.89 -0.09 44 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 -0.09 43 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.70 -0.07 44 0 137 0
29JUN26 8.25 C 0.00 0.00 0.00 0.62 -0.06 44 0 130 0
29JUN26 8.50 C 0.51 0.51 0.51 0.54 -0.06 43 9 632 +9
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.06 43 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 -0.04 44 0 643 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 -0.05 43 0 53 0
29JUN26 9.50 C 0.36 0.36 0.36 0.32 -0.03 43 3 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 -0.03 43 0 47 0
29JUN26 10.00 C 0.29 0.29 0.29 0.24 -0.03 43 1 11 -1
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.03 43 0 60 0
29JUN26 11.00 C 0.21 0.21 0.21 0.14 -0.02 43 3 20 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 44 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 45 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 44 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 -0.16 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.14 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 -0.12 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.12 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.84 -0.10 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 -0.10 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 -0.10 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.12 43 0 0 0
29SEP26 7.00 C 1.21 1.21 1.21 1.29 -0.08 43 6 1 -5
29SEP26 7.25 C 0.00 0.00 0.00 1.18 -0.08 43 0 0 0
29SEP26 7.50 C 1.00 1.00 1.00 1.07 -0.11 43 1 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 -0.08 44 0 0 0
29SEP26 8.00 C 0.88 0.88 0.88 0.89 -0.09 43 2 2 0
29SEP26 8.25 C 0.78 0.78 0.78 0.83 -0.07 44 1 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 -0.08 45 0 1 0
29SEP26 8.75 C 0.67 0.67 0.67 0.69 -0.07 44 2 4 -2
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.06 44 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.06 44 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 -0.05 44 0 8 0
29SEP26 9.75 C 0.50 0.50 0.50 0.47 -0.05 44 1 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 -0.05 44 0 9 0
29SEP26 10.50 C 0.39 0.39 0.39 0.35 -0.04 44 3 55 0
29SEP26 11.00 C 0.33 0.33 0.33 0.28 -0.04 44 1 226 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 22 0
29SEP26 12.00 C 0.26 0.26 0.26 0.19 -0.03 44 3 242 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 -0.15 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 -0.16 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.09 -0.14 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 -0.10 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.12 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 -0.08 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.55 -0.11 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.09 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.09 42 0 0 0
30DEC26 7.50 C 1.13 1.13 1.13 1.24 -0.11 43 6 7 +6
30DEC26 7.75 C 0.00 0.00 0.00 1.14 -0.08 43 0 0 0
30DEC26 8.00 C 0.97 0.97 0.97 1.06 -0.08 43 1 1 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.08 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.08 43 0 0 0
30DEC26 8.75 C 0.80 0.80 0.78 0.84 -0.09 43 3 3 +3
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.08 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.07 44 0 0 0
30DEC26 9.50 C 0.65 0.65 0.65 0.70 -0.05 45 2 2 +2
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.05 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.05 45 0 10 0
30DEC26 10.50 C 0.52 0.52 0.52 0.51 -0.04 45 1 1 +1
TOTAL CALL 3,691 68,928 +1,241
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 184 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 177 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 171 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 165 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 159 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 143 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 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 99 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 429 0
30DEC25 6.75 P 0.04 0.04 0.04 0.03 +0.01 37 60 581 0
30DEC25 7.00 P 0.09 0.09 0.07 0.07 +0.03 36 20 924 0
30DEC25 7.25 P 0.12 0.21 0.12 0.14 +0.05 33 301 1,327 +57
30DEC25 7.50 P 0.32 0.36 0.29 0.28 +0.09 35 99 6,039 -47
30DEC25 7.75 P 0.55 0.58 0.50 0.46 +0.12 36 13 1,261 -9
30DEC25 8.00 P 0.72 0.81 0.72 0.68 +0.15 40 11 2,313 0
30DEC25 8.25 P 0.96 0.96 0.96 0.92 +0.17 46 6 532 0
30DEC25 8.50 P 1.10 1.30 1.10 1.15 +0.16 45 18 876 0
30DEC25 8.75 P 1.55 1.55 1.55 1.40 +0.15 52 3 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.66 +0.17 65 0 2,728 -15
30DEC25 9.25 P 1.87 1.87 1.87 1.91 +0.17 72 3 1,651 -701
30DEC25 9.50 P 0.00 0.00 0.00 2.15 +0.13 71 0 1,696 -2,024
30DEC25 9.75 P 0.00 0.00 0.00 2.41 +0.15 85 0 572 -300
30DEC25 10.00 P 0.00 0.00 0.00 2.66 +0.17 91 0 963 0
30DEC25 10.50 P 0.00 0.00 0.00 3.15 +0.16 93 0 250 -300
30DEC25 11.00 P 0.00 0.00 0.00 3.65 +0.14 103 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 4.15 +0.16 113 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 4.66 +0.16 132 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.16 +0.16 141 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.66 +0.17 149 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 6.16 +0.17 157 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.66 +0.17 165 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 7.16 +0.17 173 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.66 +0.17 180 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 8.16 +0.16 186 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.66 +0.17 192 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JAN26 6.00 P 0.03 0.03 0.03 0.03 +0.01 40 40 231 +38
29JAN26 6.25 P 0.06 0.06 0.06 0.05 +0.01 39 1 461 +1
29JAN26 6.50 P 0.10 0.11 0.10 0.08 +0.02 37 168 393 +13
29JAN26 6.75 P 0.17 0.17 0.15 0.14 +0.03 38 191 842 +59
29JAN26 7.00 P 0.21 0.24 0.21 0.22 +0.04 38 7 853 +7
29JAN26 7.25 P 0.28 0.40 0.28 0.32 +0.06 37 312 666 -89
29JAN26 7.50 P 0.43 0.55 0.43 0.45 +0.07 37 225 1,102 -125
29JAN26 7.75 P 0.70 0.70 0.66 0.62 +0.10 39 7 740 -1
29JAN26 8.00 P 0.00 0.00 0.00 0.81 +0.13 41 0 1,245 0
29JAN26 8.25 P 0.00 0.00 0.00 1.01 +0.15 41 0 782 0
29JAN26 8.50 P 1.25 1.25 1.25 1.22 +0.14 42 5 1,097 +5
29JAN26 8.75 P 0.00 0.00 0.00 1.45 +0.15 44 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.67 +0.14 42 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.91 +0.16 44 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 2.15 +0.13 44 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.41 +0.15 51 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.66 +0.17 55 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 3.16 +0.14 62 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.67 +0.16 72 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.17 +0.18 78 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.66 +0.16 80 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 5.18 +0.18 92 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.67 +0.18 94 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 6.19 +0.20 106 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.66 +0.17 99 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.11 +0.03 40 0 286 0
26FEB26 6.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 676 0
26FEB26 6.75 P 0.24 0.26 0.24 0.23 +0.04 39 203 979 +128
26FEB26 7.00 P 0.38 0.38 0.33 0.32 +0.05 38 11 783 +10
26FEB26 7.25 P 0.46 0.52 0.46 0.43 +0.06 38 632 1,264 +230
26FEB26 7.50 P 0.66 0.66 0.66 0.57 +0.08 39 50 287 0
26FEB26 7.75 P 0.75 0.75 0.75 0.73 +0.10 40 15 873 0
26FEB26 8.00 P 0.00 0.00 0.00 0.89 +0.09 39 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 +0.14 42 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.30 +0.12 42 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.52 +0.14 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 +0.16 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 +0.18 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.20 +0.18 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.45 +0.19 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.69 +0.13 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.17 +0.15 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.67 +0.16 58 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.17 +0.18 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.68 +0.18 70 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.18 +0.18 75 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.67 +0.15 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.19 +0.20 86 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.69 +0.17 90 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30MAR26 5.25 P 0.05 0.05 0.05 0.04 +0.01 42 2 25 +2
30MAR26 5.50 P 0.07 0.07 0.07 0.06 +0.01 42 1 213 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 3,218 0
30MAR26 6.25 P 0.20 0.20 0.19 0.18 +0.03 40 161 266 +109
30MAR26 6.50 P 0.26 0.29 0.26 0.24 +0.03 40 35 447 +16
30MAR26 6.75 P 0.35 0.35 0.35 0.33 +0.04 40 15 448 0
30MAR26 7.00 P 0.47 0.48 0.47 0.43 +0.05 40 78 2,712 +2
30MAR26 7.25 P 0.61 0.61 0.61 0.55 +0.07 40 100 547 -2
30MAR26 7.50 P 0.00 0.00 0.00 0.69 +0.08 41 0 658 0
30MAR26 7.75 P 0.00 0.00 0.00 0.84 +0.08 41 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 1.01 +0.09 41 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 +0.09 42 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.40 +0.13 43 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.60 +0.15 44 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 +0.11 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 2.04 +0.12 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.27 +0.14 48 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.08 43 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.72 +0.13 48 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.20 +0.14 51 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.67 +0.16 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.17 +0.18 55 0 0 -15
30MAR26 12.00 P 0.00 0.00 0.00 4.68 +0.15 61 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 5.18 +0.14 65 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.67 +0.15 66 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 6.19 +0.20 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.69 +0.15 77 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.16 +0.17 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.66 +0.13 77 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 8.17 +0.17 82 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.66 +0.13 82 0 0 0
29JUN26 5.00 P 0.10 0.10 0.10 0.10 +0.01 42 6 119 +6
29JUN26 5.25 P 0.15 0.15 0.15 0.14 +0.01 43 15 160 0
29JUN26 5.50 P 0.21 0.21 0.20 0.19 +0.02 42 60 235 +15
29JUN26 5.75 P 0.26 0.26 0.26 0.25 +0.03 42 2 52 +2
29JUN26 6.00 P 0.00 0.00 0.00 0.32 +0.04 42 0 103 0
29JUN26 6.25 P 0.41 0.41 0.40 0.40 +0.04 42 2 174 +2
29JUN26 6.50 P 0.52 0.52 0.52 0.49 +0.05 42 17 134 +17
29JUN26 6.75 P 0.00 0.00 0.00 0.60 +0.05 42 0 614 0
29JUN26 7.00 P 0.70 0.70 0.70 0.71 +0.05 41 1 777 0
29JUN26 7.25 P 0.00 0.00 0.00 0.84 +0.07 42 0 245 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 +0.08 42 0 344 0
29JUN26 7.75 P 1.21 1.21 1.21 1.12 +0.07 41 6 326 -6
29JUN26 8.00 P 1.38 1.38 1.38 1.31 +0.09 42 3 86 +3
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.10 43 3 53 +3
29JUN26 8.50 P 1.75 1.75 1.75 1.63 +0.07 41 3 15 +2
29JUN26 8.75 P 1.95 1.95 1.95 1.87 +0.11 44 3 254 +3
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.09 44 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 +0.09 44 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 +0.10 45 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.71 +0.18 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 +0.14 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 +0.15 48 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.83 +0.18 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.28 +0.18 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.74 +0.16 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.22 +0.18 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.71 +0.18 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.19 +0.19 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.69 +0.15 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.16 +0.16 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.67 +0.14 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.17 +0.17 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.66 +0.13 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 12 0
29SEP26 5.25 P 0.27 0.27 0.26 0.26 +0.03 44 4 124 +4
29SEP26 5.50 P 0.00 0.00 0.00 0.33 +0.03 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.03 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 +0.02 43 0 31 0
29SEP26 6.25 P 0.57 0.57 0.57 0.58 +0.04 44 1 27 +1
29SEP26 6.50 P 0.73 0.73 0.73 0.70 +0.07 44 25 294 -25
29SEP26 6.75 P 0.85 0.85 0.85 0.79 +0.03 43 8 15 -8
29SEP26 7.00 P 0.00 0.00 0.00 0.93 +0.05 44 0 23 0
29SEP26 7.25 P 1.10 1.10 1.10 1.06 +0.05 44 6 7 +6
29SEP26 7.50 P 0.00 0.00 0.00 1.21 +0.10 44 0 357 0
29SEP26 7.75 P 1.44 1.44 1.44 1.36 +0.07 44 7 3 -7
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.09 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 +0.09 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 +0.11 46 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.10 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.27 +0.10 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.11 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.12 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.10 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 +0.11 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 +0.12 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 +0.12 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 +0.13 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 +0.13 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.32 +0.13 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.80 +0.15 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.29 +0.16 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.17 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.20 +0.16 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.71 +0.18 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.22 +0.20 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.70 +0.17 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.03 45 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.03 44 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.03 44 0 14 0
30DEC26 6.00 P 0.64 0.64 0.64 0.62 +0.05 45 25 29 +25
30DEC26 6.25 P 0.75 0.75 0.75 0.73 +0.05 45 8 8 +8
30DEC26 6.50 P 0.00 0.00 0.00 0.83 +0.04 44 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 +0.05 45 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 +0.06 45 0 50 0
30DEC26 7.25 P 1.29 1.29 1.29 1.23 +0.06 45 7 94 +7
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.07 45 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 +0.07 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 +0.08 45 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 +0.08 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 +0.09 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.09 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.10 46 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.10 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 +0.11 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 +0.11 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 +0.11 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 +0.12 48 0 0 0
TOTAL PUT 3,005 64,689 -2,893
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.86
30DEC25 4.00 C 0.00 0.00 0.00 2.87 -0.14 122 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.78 -0.14 137 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.67 -0.15 111 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.58 -0.13 125 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.47 -0.14 101 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.38 -0.13 114 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.27 -0.14 91 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.18 -0.13 104 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.07 -0.14 82 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.98 -0.14 94 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.88 -0.14 89 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.62 -0.14 62 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.40 -0.11 79 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.14 -0.12 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.89 -0.12 49 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.63 -0.13 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.39 -0.13 25 0 0 0
30DEC25 6.75 C 0.19 0.20 0.16 0.18 -0.12 20 165 192 +165
30DEC25 7.00 C 0.00 0.00 0.00 0.05 -0.08 18 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.02 19 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.18 -0.14 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.09 -0.13 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.99 -0.13 51 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.89 -0.14 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.64 -0.14 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.40 -0.13 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.15 -0.13 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.91 -0.13 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.67 -0.13 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.45 -0.12 21 0 0 0
29JAN26 6.75 C 0.29 0.29 0.29 0.27 -0.10 20 9 9 +9
29JAN26 7.00 C 0.00 0.00 0.00 0.14 -0.07 19 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.07 -0.04 20 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
26FEB26 4.90 C 0.00 0.00 0.00 2.01 -0.13 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.91 -0.13 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.65 -0.15 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.42 -0.13 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 -0.13 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 -0.13 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.71 -0.12 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.50 -0.12 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 -0.09 20 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.21 -0.07 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 -0.05 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.62 -0.13 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.52 -0.12 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 -0.13 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.22 -0.12 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 -0.14 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 -0.13 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.92 -0.13 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 -0.13 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 -0.12 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.20 -0.13 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 -0.11 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.75 -0.12 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 -0.11 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 -0.08 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 -0.07 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 -0.06 21 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.05 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.26 -0.14 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.13 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.06 -0.12 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.96 -0.15 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.16 25 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 -0.12 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 -0.12 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 -0.13 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 -0.12 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.11 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.10 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.07 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 -0.14 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 -0.13 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.07 -0.14 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.13 28 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 -0.14 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 -0.13 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.15 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.12 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.12 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 -0.11 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.09 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.08 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
29SEP26 7.75 C 0.24 0.24 0.24 0.24 -0.05 22 1 43 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.04 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 -0.14 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.13 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 -0.14 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.13 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 -0.14 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.12 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.12 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.11 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.10 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.08 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.08 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
TOTAL CALL 175 23,236 +175
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 0.00 129 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 0.00 113 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.06 +0.03 20 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.19 +0.08 20 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.40 +0.13 22 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.64 +0.14 0 0 85 -285
30DEC25 7.75 P 0.00 0.00 0.00 0.89 +0.13 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.14 +0.14 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.39 +0.13 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.12 +0.03 18 0 770 0
29JAN26 7.00 P 0.00 0.00 0.00 0.25 +0.07 19 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.42 +0.09 17 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.64 +0.11 0 0 340 0
29JAN26 7.75 P 0.85 0.91 0.85 0.89 +0.13 0 90 67 -33
29JAN26 8.00 P 0.00 0.00 0.00 1.14 +0.14 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 +0.02 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.17 +0.04 19 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.30 +0.08 19 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.46 +0.09 19 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.67 +0.11 20 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.90 +0.12 21 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.14 +0.13 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 +0.02 21 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.14 +0.04 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.22 +0.05 20 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.34 +0.06 19 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.50 +0.08 19 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.70 +0.10 20 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.91 +0.11 20 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.15 +0.12 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.39 +0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 +0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.64 +0.13 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 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
29JUN26 6.50 P 0.24 0.24 0.24 0.26 +0.04 20 16 40 +16
29JUN26 6.75 P 0.37 0.37 0.37 0.37 +0.05 20 10 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.50 +0.06 19 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 +0.11 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 +0.10 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 +0.10 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.25 +0.12 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.48 +0.14 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.14 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 +0.15 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 +0.15 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.90 +0.11 0 0 0 -130
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.65 +0.14 26 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 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.02 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.04 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.04 21 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.06 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.07 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 +0.06 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 +0.08 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 +0.10 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 +0.12 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 +0.11 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.12 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.13 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 +0.15 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 +0.11 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 +0.12 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.92 +0.12 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 +0.05 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.06 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.07 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 +0.07 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 +0.09 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.18 +0.10 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.10 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.58 +0.12 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.12 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.13 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 +0.14 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.12 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.12 21 0 0 0
TOTAL PUT 116 24,657 -432
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$ 5.51
30DEC25 3.60 C 0.00 0.00 0.00 1.91 -0.17 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.85 -0.08 136 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.71 -0.11 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.53 -0.12 95 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.43 -0.12 89 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.33 -0.10 82 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.23 -0.10 76 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.13 -0.10 70 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.02 -0.12 52 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.93 -0.11 59 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.83 -0.12 53 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.74 -0.09 54 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.63 -0.09 41 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.53 -0.10 36 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.28 -0.11 21 0 93 0
30DEC25 5.50 C 0.10 0.10 0.08 0.08 -0.08 16 4 658 +4
30DEC25 5.75 C 0.03 0.03 0.01 0.01 -0.02 17 80 2,641 +15
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.33 -0.14 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.23 -0.14 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.13 -0.14 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.03 -0.14 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 -0.13 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.83 -0.13 21 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.74 -0.12 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.64 -0.12 22 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.55 -0.10 23 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.31 -0.09 16 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.14 -0.07 16 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 -0.04 16 0 116 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 506 0
29JAN26 6.25 C 0.02 0.02 0.02 0.01 0.00 21 1 7,114 -1
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 -0.13 37 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.14 -0.13 23 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 -0.13 20 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.94 -0.12 18 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.84 -0.14 14 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.74 -0.12 10 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.67 -0.11 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.57 -0.10 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.35 -0.10 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.18 -0.08 16 0 30 0
26FEB26 5.75 C 0.11 0.11 0.11 0.08 -0.05 16 1 103 +1
26FEB26 6.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 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 35 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.39 -0.08 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 -0.13 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.17 -0.10 28 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.08 -0.10 28 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 -0.12 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.88 -0.10 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.79 -0.09 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.69 -0.11 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 -0.09 19 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.08 18 0 155 0
30MAR26 5.50 C 0.25 0.25 0.25 0.24 -0.07 17 2 150 0
30MAR26 5.75 C 0.15 0.15 0.15 0.13 -0.06 17 1 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 872 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.02 17 0 2,406 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.39 -0.10 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 -0.12 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.22 -0.08 27 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.10 -0.10 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.02 -0.09 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 -0.11 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 -0.08 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 -0.09 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 -0.08 20 0 3 0
29JUN26 5.25 C 0.51 0.51 0.51 0.48 -0.08 19 30 31 +29
29JUN26 5.50 C 0.00 0.00 0.00 0.34 -0.06 19 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.06 19 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 551 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.02 19 0 351 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.39 -0.12 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.29 -0.12 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.08 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.10 19 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.10 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.10 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 -0.10 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.09 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 -0.09 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 -0.08 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 -0.07 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.05 21 0 48 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.04 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
29SEP26 8.25 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 1.29 -0.12 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 -0.08 20 0 0 0
30DEC26 4.50 C 1.16 1.16 1.15 1.11 -0.09 17 3 6 +3
30DEC26 4.60 C 0.00 0.00 0.00 1.03 -0.09 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.95 -0.10 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.09 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 -0.08 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 -0.08 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.07 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.04 20 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.02 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
TOTAL CALL 122 34,522 +51
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 1,275 0
30DEC25 5.50 P 0.04 0.04 0.04 0.06 +0.03 15 4 2,391 0
30DEC25 5.75 P 0.00 0.00 0.00 0.24 +0.07 0 0 4,259 0
30DEC25 6.00 P 0.45 0.45 0.45 0.49 +0.10 0 5 2,240 -5
30DEC25 6.25 P 0.00 0.00 0.00 0.74 +0.11 0 0 160 -850
30DEC25 6.50 P 0.00 0.00 0.00 1.02 +0.14 65 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.24 +0.11 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.52 +0.10 85 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.78 +0.15 100 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.01 +0.13 95 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.25 +0.12 93 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.50 +0.12 100 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.00 +0.12 114 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.00 +0.12 138 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.24 +0.11 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.49 +0.11 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 14 0 395 0
29JAN26 5.50 P 0.09 0.10 0.08 0.10 +0.03 14 17 4,122 +17
29JAN26 5.75 P 0.24 0.24 0.24 0.27 +0.07 16 4 499 0
29JAN26 6.00 P 0.00 0.00 0.00 0.49 +0.09 0 0 172 0
29JAN26 6.25 P 0.00 0.00 0.00 0.74 +0.11 0 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 1.02 +0.14 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.25 +0.12 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.52 +0.10 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 +0.15 59 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.01 +0.13 57 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.25 +0.12 57 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.50 +0.12 61 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.75 +0.12 65 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 27 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 0.00 17 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 14 0 91 0
26FEB26 5.50 P 0.12 0.12 0.12 0.13 +0.03 15 25 183 +25
26FEB26 5.75 P 0.00 0.00 0.00 0.29 +0.07 16 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.50 +0.10 16 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.02 +0.14 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.25 +0.12 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.52 +0.10 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.78 +0.15 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.01 +0.13 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.25 +0.12 47 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.50 +0.12 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.75 +0.12 54 0 0 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 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 17 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 17 0 504 0
30MAR26 5.25 P 0.07 0.08 0.07 0.08 +0.02 17 100 998 0
30MAR26 5.50 P 0.15 0.16 0.15 0.18 +0.04 17 110 682 +35
30MAR26 5.75 P 0.00 0.00 0.00 0.33 +0.07 17 0 1,034 0
30MAR26 6.00 P 0.00 0.00 0.00 0.52 +0.08 18 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.74 +0.09 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 +0.14 27 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 +0.12 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 +0.10 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 +0.15 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 +0.13 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 +0.12 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 +0.12 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 +0.12 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.00 +0.12 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.02 18 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.02 18 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.03 18 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.05 18 0 488 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.06 18 0 1,115 0
29JUN26 6.00 P 0.00 0.00 0.00 0.62 +0.07 18 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.83 +0.08 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 +0.09 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.27 +0.08 18 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.52 +0.10 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 +0.14 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.01 +0.12 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 +0.12 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.12 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 +0.12 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.00 +0.12 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 21 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 21 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.02 21 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.02 21 0 8 0
29SEP26 5.00 P 0.17 0.17 0.17 0.19 +0.02 21 2 204 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.03 21 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.05 22 0 226 0
29SEP26 5.75 P 0.57 0.57 0.57 0.57 +0.06 22 500 542 +217
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.07 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 +0.08 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.09 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 +0.10 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.10 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 +0.10 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 +0.11 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 +0.11 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 +0.11 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.82 +0.11 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.02 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.03 21 0 21 0
30DEC26 5.50 P 0.45 0.45 0.45 0.45 +0.05 21 25 53 +25
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.06 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.07 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.08 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 +0.08 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 +0.09 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 +0.10 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.83 +0.10 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.07 +0.10 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 +0.11 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.56 +0.11 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.82 +0.11 33 0 0 0
TOTAL PUT 792 32,895 -534
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$ 27.06
30DEC25 12.00 C 0.00 0.00 0.00 15.07 -0.42 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.57 -0.43 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.07 -0.43 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.58 -0.42 137 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.08 -0.42 129 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.58 -0.42 121 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.08 -0.42 113 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.58 -0.42 105 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.08 -0.42 97 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.58 -0.42 89 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.08 -0.42 82 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.58 -0.42 72 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.08 -0.57 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.58 -0.42 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.08 -0.42 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.58 -0.42 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.08 -0.42 0 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 6.08 -0.43 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 5.08 -0.58 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.09 -0.42 36 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.09 -0.50 26 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.07 -0.52 0 0 758 0
30DEC25 26.00 C 0.00 0.00 0.00 1.25 -0.38 27 0 337 0
30DEC25 27.00 C 0.78 0.78 0.64 0.63 -0.30 29 64 375 +11
30DEC25 28.00 C 0.43 0.43 0.27 0.26 -0.19 29 201 782 -122
30DEC25 29.00 C 0.14 0.14 0.14 0.09 -0.11 30 17 877 -17
30DEC25 30.00 C 0.10 0.10 0.08 0.03 -0.04 31 55 1,584 +34
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 546 0
30DEC25 32.00 C 0.02 0.02 0.02 0.01 0.00 39 45 1,103 +45
30DEC25 33.00 C 0.02 0.02 0.02 0.01 0.00 45 4 518 -4
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 8.58 -0.42 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.08 -0.42 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.58 -0.42 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.08 -0.42 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.08 -0.43 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.09 -0.57 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.11 -0.40 32 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.18 -0.41 32 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 2.31 -0.36 30 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.66 -0.34 32 0 16 0
29JAN26 27.00 C 1.30 1.30 1.10 1.11 -0.32 31 11 141 0
29JAN26 28.00 C 0.77 0.77 0.77 0.76 -0.24 33 1 300 +1
29JAN26 29.00 C 0.67 0.67 0.58 0.48 -0.18 33 58 462 +22
29JAN26 30.00 C 0.00 0.00 0.00 0.28 -0.14 32 0 336 0
29JAN26 31.00 C 0.00 0.00 0.00 0.16 -0.09 32 0 790 0
29JAN26 32.00 C 0.25 0.25 0.25 0.09 -0.06 33 4 781 +4
29JAN26 33.00 C 0.19 0.19 0.19 0.05 -0.04 33 25 641 +25
29JAN26 34.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 149 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 147 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 61 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 8.58 -0.42 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.08 -0.42 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.58 -0.42 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.08 -0.42 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.09 -0.42 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.12 -0.54 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.20 -0.36 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.44 -0.24 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.62 -0.33 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.02 -0.30 32 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.53 -0.29 33 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 1.15 -0.24 33 0 184 0
26FEB26 29.00 C 0.00 0.00 0.00 0.82 -0.23 33 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.57 -0.19 33 0 60 0
26FEB26 31.00 C 0.62 0.62 0.54 0.39 -0.15 33 38 75 +30
26FEB26 32.00 C 0.49 0.49 0.45 0.26 -0.12 33 52 281 +47
26FEB26 33.00 C 0.00 0.00 0.00 0.17 -0.09 33 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 99 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.07 -0.42 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.57 -0.43 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.07 -0.43 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.58 -0.42 69 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.08 -0.42 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.58 -0.42 62 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.08 -0.42 58 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.58 -0.42 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.08 -0.42 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.62 -0.38 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.08 -0.45 44 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.58 -0.42 41 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.08 -0.57 37 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.58 -0.42 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.08 -0.42 0 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.59 -0.42 36 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.09 -0.43 33 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.14 -0.52 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.25 -0.55 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.30 -0.56 30 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.58 -0.43 31 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 2.99 -0.31 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.43 -0.30 34 0 51 0
30MAR26 27.00 C 2.00 2.00 2.00 1.96 -0.24 34 1 65 +1
30MAR26 28.00 C 0.00 0.00 0.00 1.58 -0.22 35 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.22 -0.26 35 0 62 0
30MAR26 30.00 C 1.13 1.13 1.13 0.93 -0.23 34 5 63 0
30MAR26 31.00 C 0.00 0.00 0.00 0.70 -0.20 34 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.52 -0.16 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.39 -0.12 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 -0.11 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.20 -0.09 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 -0.07 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 12.08 -0.42 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.58 -0.42 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.08 -0.51 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.62 -0.39 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.12 -0.44 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.61 -0.46 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.11 -0.54 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.58 -0.57 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.23 -0.39 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.85 -0.34 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.24 -0.54 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.46 -0.42 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.73 -0.39 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.04 -0.35 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.41 -0.43 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.84 -0.24 35 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.33 -0.19 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.86 -0.15 35 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.48 -0.15 36 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.15 -0.14 36 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.77 -0.16 36 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.56 -0.11 36 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.34 -0.06 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.12 -0.05 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.94 -0.04 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.78 -0.03 37 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.65 -0.02 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.53 -0.02 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 0.00 37 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 8.89 -0.33 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.40 -0.40 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.01 -0.36 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.64 -0.32 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.91 -0.30 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.21 -0.30 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.59 -0.26 34 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.00 -0.23 34 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.44 -0.23 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.96 -0.19 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.50 -0.17 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.09 -0.17 35 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 2.73 -0.13 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.41 -0.12 35 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 2.18 -0.11 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.95 -0.10 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.70 -0.08 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.49 -0.07 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.29 -0.05 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.13 -0.05 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 -0.05 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 -0.03 36 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 -0.02 36 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 9.10 -0.38 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.72 -0.37 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.35 -0.37 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.98 -0.37 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.30 -0.36 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.65 -0.34 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.03 -0.34 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.48 -0.31 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.94 -0.31 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.47 -0.29 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 -0.28 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.62 -0.26 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.24 -0.24 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.91 -0.23 34 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 2.59 -0.31 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 -0.17 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.20 -0.20 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 -0.18 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.75 -0.17 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 -0.16 35 0 0 0
30DEC26 37.00 C 1.82 1.82 1.82 1.35 -0.13 35 3 3 +3
TOTAL CALL 584 17,759 +80
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 107 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 96 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 54 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 0.00 30 0 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 739 0
30DEC25 26.00 P 0.20 0.32 0.20 0.32 +0.07 30 114 682 -34
30DEC25 27.00 P 0.53 0.85 0.47 0.77 +0.15 30 149 409 +42
30DEC25 28.00 P 1.43 1.43 1.43 1.47 +0.26 32 6 435 -6
30DEC25 29.00 P 0.00 0.00 0.00 2.36 +0.35 36 0 804 0
30DEC25 30.00 P 0.00 0.00 0.00 3.34 +0.40 44 0 229 0
30DEC25 31.00 P 0.00 0.00 0.00 4.35 +0.42 55 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 5.38 +0.43 67 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.33 +0.50 69 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.35 +0.48 79 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.47 +0.44 101 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.34 +0.48 92 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.36 +0.43 102 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.33 +0.62 104 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.50 +0.45 133 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.26 +0.56 99 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.14 +0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 0.00 34 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 0.00 33 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 270 0
29JAN26 24.00 P 0.28 0.28 0.28 0.25 +0.02 32 2 152 0
29JAN26 25.00 P 0.48 0.48 0.48 0.48 +0.06 32 26 94 +26
29JAN26 26.00 P 0.80 0.86 0.80 0.84 +0.12 33 73 206 +40
29JAN26 27.00 P 0.00 0.00 0.00 1.34 +0.20 33 0 66 0
29JAN26 28.00 P 1.92 1.99 1.92 1.96 +0.27 34 4 3,066 +3
29JAN26 29.00 P 2.59 2.59 2.59 2.71 +0.25 35 5 85 0
29JAN26 30.00 P 0.00 0.00 0.00 3.44 +0.19 32 0 104 0
29JAN26 31.00 P 4.43 4.45 4.43 4.47 +0.39 39 30 686 -15
29JAN26 32.00 P 0.00 0.00 0.00 5.38 +0.33 40 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 6.39 +0.43 45 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.45 +0.47 53 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.47 +0.44 59 0 1 0
29JAN26 36.00 P 9.27 9.27 9.27 9.34 +0.42 55 1 0 -1
29JAN26 37.00 P 0.00 0.00 0.00 10.36 +0.43 60 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.45 +0.56 71 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.50 +0.45 78 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.35 +0.49 71 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.33 +0.23 72 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 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 70 0
26FEB26 24.00 P 0.43 0.43 0.43 0.49 +0.06 33 52 135 +52
26FEB26 25.00 P 0.00 0.00 0.00 0.77 +0.08 33 0 101 0
26FEB26 26.00 P 1.13 1.16 1.13 1.16 +0.13 33 2 150 +1
26FEB26 27.00 P 0.00 0.00 0.00 1.64 +0.17 33 0 94 0
26FEB26 28.00 P 0.00 0.00 0.00 2.28 +0.23 34 0 51 0
26FEB26 29.00 P 0.00 0.00 0.00 3.00 +0.27 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.78 +0.25 36 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.64 +0.30 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.55 +0.39 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.50 +0.48 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.48 +0.40 45 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.47 +0.39 48 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.50 +0.58 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.42 +0.32 53 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.45 +0.33 57 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.56 +0.44 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.35 +0.49 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 0.00 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 0.00 34 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 0.00 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 0.00 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.50 +0.05 34 0 58 0
30MAR26 24.00 P 0.72 0.72 0.72 0.75 +0.06 34 1 139 +1
30MAR26 25.00 P 1.08 1.08 1.08 1.08 +0.09 34 2 213 +2
30MAR26 26.00 P 0.00 0.00 0.00 1.47 +0.10 34 0 513 0
30MAR26 27.00 P 0.00 0.00 0.00 1.98 +0.16 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.61 +0.17 35 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.14 +0.07 32 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 4.06 +0.21 36 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.87 +0.40 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.73 +0.49 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.64 +0.40 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.58 +0.45 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.55 +0.47 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.54 +0.53 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.42 +0.28 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.56 +0.42 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.56 +0.44 56 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.35 +0.41 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.43 +0.33 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 +0.05 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.06 36 0 58 0
29JUN26 21.00 P 0.00 0.00 0.00 0.56 +0.11 36 0 16 0
29JUN26 22.00 P 0.71 0.71 0.71 0.78 +0.13 36 1 61 +1
29JUN26 23.00 P 0.00 0.00 0.00 1.05 +0.15 36 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.38 +0.18 36 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.77 +0.20 36 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 2.22 +0.22 35 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.72 +0.20 35 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.41 +0.30 37 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.03 +0.26 37 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.72 +0.27 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.55 +0.37 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.30 +0.35 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.14 +0.38 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.01 +0.41 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.85 +0.37 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.75 +0.36 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.72 +0.40 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.56 +0.30 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.56 +0.33 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.51 +0.40 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.45 +0.31 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.04 36 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.07 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 +0.12 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 +0.07 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 +0.08 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.46 +0.10 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.83 +0.11 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.29 +0.15 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.81 +0.21 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.36 +0.25 37 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.96 +0.27 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.59 +0.30 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.26 +0.31 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.94 +0.30 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.73 +0.34 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.52 +0.37 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.34 +0.37 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.18 +0.38 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.06 +0.39 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.96 +0.40 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.79 +0.32 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.82 +0.41 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.78 +0.42 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.76 +0.42 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.03 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 +0.04 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 +0.05 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.06 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 +0.06 36 0 0 0
30DEC26 22.00 P 1.37 1.37 1.37 1.45 +0.05 36 1 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 +0.06 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.24 +0.10 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.67 +0.10 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.18 +0.12 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.72 +0.15 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.32 +0.17 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.93 +0.18 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.61 +0.20 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.29 +0.21 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.04 +0.24 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.80 +0.24 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.60 +0.27 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.43 +0.28 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.27 +0.30 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 +0.31 39 0 0 0
TOTAL PUT 469 19,599 +112
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$ 8.80
30DEC25 2.10 C 0.00 0.00 0.00 6.71 -0.06 308 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.61 -0.06 298 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.51 -0.06 288 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.41 -0.06 279 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.31 -0.06 270 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.21 -0.06 261 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.11 -0.06 253 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.01 -0.06 245 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.91 -0.07 237 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.81 -0.06 230 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.71 -0.06 222 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.61 -0.06 216 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.51 -0.06 209 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.41 -0.06 202 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.31 -0.07 196 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.22 -0.06 218 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.11 -0.05 184 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.02 -0.06 205 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.91 -0.06 173 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.82 -0.06 193 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.71 -0.06 162 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.61 -0.06 157 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.52 -0.06 176 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.43 -0.02 186 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.32 -0.06 166 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.21 -0.07 137 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.12 -0.06 156 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.02 -0.05 151 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.92 -0.06 146 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.82 -0.06 141 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.57 -0.06 130 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.33 -0.03 131 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.08 -0.02 120 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.81 -0.05 80 0 610 0
30DEC25 6.25 C 0.00 0.00 0.00 2.56 -0.04 71 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.31 -0.03 63 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.06 -0.04 54 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.81 -0.04 47 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.56 -0.03 39 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.09 -0.01 47 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.81 -0.05 18 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.20 -0.04 24 0 525 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 3,323 0
30DEC25 9.25 C 0.04 0.05 0.04 0.04 -0.02 25 50 5,639 -50
30DEC25 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.09 -0.06 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.85 -0.05 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.61 -0.05 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.35 -0.06 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.10 -0.04 24 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 513 0
29JAN26 9.25 C 0.00 0.00 0.00 0.16 0.00 26 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 0.00 26 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 0.00 26 0 278 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 0.00 27 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.85 -0.05 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.62 -0.06 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.37 -0.06 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.13 -0.05 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.71 -0.06 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.54 -0.06 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.39 -0.06 21 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.19 -0.05 22 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.03 22 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 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 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.33 -0.05 100 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.23 -0.05 96 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.13 -0.05 91 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.03 -0.05 87 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.93 -0.05 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.83 -0.05 78 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.72 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.54 -0.05 83 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.44 -0.05 79 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.34 -0.05 76 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.24 -0.05 73 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.14 -0.05 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.04 -0.05 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.94 -0.05 63 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.83 -0.06 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.55 -0.05 63 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.45 -0.05 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.35 -0.05 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.25 -0.05 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.15 -0.05 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.05 -0.05 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.82 -0.06 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.57 -0.06 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.45 -0.04 66 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.12 -0.05 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 -0.07 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.63 -0.05 37 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.39 -0.05 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.13 -0.07 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.90 -0.05 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.64 -0.06 24 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 -0.06 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.16 -0.06 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.75 -0.05 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30MAR26 9.00 C 0.37 0.37 0.34 0.31 -0.06 19 39 84 +24
30MAR26 9.25 C 0.28 0.28 0.28 0.23 -0.04 20 23 197 +8
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.03 20 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 -0.02 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 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 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.39 -0.02 99 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.29 -0.02 96 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.20 -0.01 96 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.10 -0.01 93 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.00 -0.02 90 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.90 -0.02 86 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.81 -0.01 87 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.71 -0.02 84 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.61 -0.02 81 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.52 -0.01 81 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.42 -0.02 79 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.33 -0.01 78 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.23 -0.02 76 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.14 -0.01 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.04 -0.01 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.94 -0.02 71 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.85 -0.01 70 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.75 -0.01 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.66 -0.01 68 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.56 -0.01 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.46 -0.01 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.36 -0.02 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.26 -0.02 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.08 -0.12 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.99 -0.03 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.98 -0.01 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.73 -0.01 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.48 -0.01 48 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.23 -0.02 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.98 -0.02 40 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.73 -0.02 36 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.48 -0.02 32 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.23 -0.02 29 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.96 -0.06 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.72 -0.05 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.47 -0.07 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 -0.05 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 -0.01 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.87 0.00 18 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.70 0.00 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.44 +0.01 18 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 0.00 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 +0.01 18 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 2.49 -0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 0.00 23 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 -0.01 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 0.00 18 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 0.00 17 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.01 17 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 +0.02 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 +0.03 16 0 0 0
29SEP26 8.75 C 0.68 0.68 0.68 0.62 -0.03 16 60 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.01 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.01 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.01 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.02 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 0.00 15 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 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 2.49 -0.04 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.27 -0.05 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 -0.06 15 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 -0.06 14 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.58 -0.05 15 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 -0.01 16 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 -0.01 15 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.03 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.04 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.04 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.03 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.03 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.03 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.01 14 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.02 13 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 172 26,752 -18
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 321 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 311 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 275 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 251 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 230 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 224 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 212 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 206 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 200 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 194 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 183 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 178 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 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 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 21 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.13 -0.01 23 0 555 0
30DEC25 9.00 P 0.29 0.30 0.29 0.27 0.00 22 12 1,913 +10
30DEC25 9.25 P 0.00 0.00 0.00 0.48 +0.02 25 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.71 +0.02 27 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.96 +0.02 33 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 1.20 +0.04 0 0 31 0
30DEC25 10.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29JAN26 6.50 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 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 56 0
29JAN26 8.75 P 0.00 0.00 0.00 0.27 +0.02 25 0 345 0
29JAN26 9.00 P 0.40 0.40 0.40 0.40 +0.03 24 1 152 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.58 +0.02 26 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.78 +0.03 27 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.98 +0.04 25 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.21 +0.04 25 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.72 +0.06 35 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.22 +0.06 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.71 +0.05 45 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.21 +0.05 51 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.72 +0.06 60 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.22 +0.06 65 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.71 +0.05 66 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.22 +0.06 75 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.06 -0.01 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.29 -0.01 21 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.44 +0.01 22 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.60 0.00 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.01 +0.02 24 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.21 +0.02 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.72 +0.06 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.22 +0.06 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.72 +0.06 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.22 +0.06 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.72 +0.06 49 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.22 +0.06 54 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.72 +0.06 58 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 93 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 83 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 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 20 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 0.14 +0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 0.00 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 +0.02 20 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.80 +0.02 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.01 +0.02 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.21 +0.02 19 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 +0.06 25 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.22 +0.06 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.72 +0.06 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.22 +0.06 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.72 +0.06 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.22 +0.06 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.72 +0.06 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.22 +0.06 54 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 60 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 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 +0.03 17 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 +0.02 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 +0.04 18 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.06 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 +0.05 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.81 +0.03 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.03 +0.04 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 +0.05 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.72 +0.06 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.22 +0.06 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.72 +0.06 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.22 +0.06 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.72 +0.06 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.22 +0.06 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.72 +0.04 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.22 +0.04 43 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 0.04 +0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.01 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.02 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.03 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.03 16 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 +0.02 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 +0.04 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.04 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 +0.04 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 +0.05 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 +0.06 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 +0.03 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.02 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 +0.03 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 +0.04 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 +0.04 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.72 +0.04 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.04 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.02 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.03 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.02 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 +0.04 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 +0.04 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 +0.04 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 +0.05 15 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 +0.06 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.22 +0.03 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.72 +0.02 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 +0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.04 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 +0.04 30 0 0 0
TOTAL PUT 13 7,082 +11
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 0.00 179 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 462 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 482 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 73 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 0.00 128 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 0.00 151 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 0.00 169 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 651 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 240 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 77 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$ 3.81
30DEC25 1.85 C 0.00 0.00 0.00 1.97 -0.05 183 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.92 -0.05 177 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.87 -0.05 171 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.82 -0.05 165 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.72 -0.05 153 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.62 -0.05 142 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.52 -0.05 131 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.42 -0.04 121 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.32 -0.05 112 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.22 -0.05 102 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.13 -0.04 111 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.03 -0.04 101 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.93 -0.04 91 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.83 -0.03 82 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.73 -0.04 73 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.63 -0.04 64 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.53 -0.04 55 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.43 -0.04 46 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.34 -0.04 43 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.25 -0.04 38 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.19 -0.04 42 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.13 -0.03 41 0 66 0
30DEC25 3.90 C 0.10 0.10 0.10 0.08 -0.04 39 44 35 +21
30DEC25 4.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 302 0
30DEC25 4.10 C 0.05 0.05 0.05 0.04 -0.02 44 30 89 -3
30DEC25 4.20 C 0.05 0.05 0.05 0.02 -0.02 42 25 138 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 144 0
30DEC25 4.40 C 0.02 0.02 0.02 0.01 0.00 47 30 44 -30
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30DEC25 4.60 C 0.02 0.02 0.02 0.01 0.00 58 1 343 -1
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.63 -0.04 87 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.53 -0.05 80 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.43 -0.05 74 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.33 -0.04 68 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.24 -0.03 71 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.14 -0.04 65 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.04 -0.04 59 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.94 -0.04 53 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 -0.04 40 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.48 -0.04 40 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.33 -0.05 38 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.19 -0.04 42 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.12 -0.03 42 0 60 0
29JAN26 4.20 C 0.00 0.00 0.00 0.10 -0.02 43 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.06 -0.02 43 0 67 0
29JAN26 4.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.03 -0.02 42 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.02 38 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
29JAN26 5.00 C 0.03 0.03 0.03 0.01 0.00 43 3 11 +3
29JAN26 5.25 C 0.03 0.03 0.03 0.01 0.00 49 1 13 +1
26FEB26 2.30 C 0.00 0.00 0.00 1.54 -0.04 67 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.44 -0.04 62 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.35 -0.03 63 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.24 -0.04 52 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.14 -0.04 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.85 -0.04 39 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.76 -0.04 38 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 -0.04 38 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.46 -0.03 40 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.40 -0.04 41 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.18 -0.03 42 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.12 -0.03 41 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.10 -0.02 41 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.07 -0.02 42 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.99 -0.04 74 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.94 -0.04 71 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.89 -0.04 68 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.84 -0.04 66 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.74 -0.04 60 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.65 -0.02 63 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.54 -0.05 51 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 -0.05 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.35 -0.04 49 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.25 -0.04 45 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 -0.05 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 -0.04 37 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 -0.03 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 -0.04 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.64 -0.04 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 -0.03 41 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 -0.02 42 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 -0.02 43 0 161 0
30MAR26 3.90 C 0.00 0.00 0.00 0.31 -0.03 41 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.25 -0.03 43 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.22 -0.02 43 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.02 43 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.02 43 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.00 -0.04 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.95 -0.05 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.90 -0.05 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.86 -0.04 54 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.75 -0.05 43 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.66 -0.03 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.56 -0.04 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.47 -0.04 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.38 -0.04 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.29 -0.04 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.20 -0.04 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 -0.05 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.76 -0.04 42 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 -0.04 42 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.55 -0.04 43 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.51 -0.03 44 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.47 -0.03 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 -0.03 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.02 45 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.02 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 -0.01 45 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.67 -0.04 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.58 -0.04 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.40 -0.05 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.33 -0.04 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.24 -0.05 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 -0.05 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.05 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.04 42 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 -0.05 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 -0.04 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.03 43 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.04 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.03 44 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.03 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.03 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.03 44 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.03 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.37 -0.05 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.30 -0.04 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.22 -0.05 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.16 -0.05 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 -0.05 41 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.98 -0.05 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 -0.04 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 -0.04 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 -0.04 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.04 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 -0.02 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.02 44 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 -0.03 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
TOTAL CALL 134 5,470 -9
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 172 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 139 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 119 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 57 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 0.00 40 0 116 0
30DEC25 3.60 P 0.02 0.02 0.02 0.03 -0.01 35 1 92 -1
30DEC25 3.70 P 0.00 0.00 0.00 0.07 +0.01 40 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.11 +0.01 39 0 43 0
30DEC25 3.90 P 0.00 0.00 0.00 0.16 +0.01 37 0 287 0
30DEC25 4.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 148 0
30DEC25 4.10 P 0.00 0.00 0.00 0.33 +0.03 46 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.41 +0.03 44 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.50 +0.03 44 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.44 +0.05 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 73 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29JAN26 3.30 P 0.02 0.02 0.02 0.05 +0.01 44 3 102 +3
29JAN26 3.40 P 0.00 0.00 0.00 0.06 0.00 41 0 146 0
29JAN26 3.50 P 0.07 0.07 0.07 0.08 0.00 39 2 91 +2
29JAN26 3.60 P 0.00 0.00 0.00 0.12 +0.01 41 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
29JAN26 3.80 P 0.20 0.20 0.20 0.20 0.00 40 10 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.26 +0.01 41 0 2 0
29JAN26 4.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 24 0
29JAN26 4.10 P 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.48 +0.02 44 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.83 +0.04 49 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.01 +0.03 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.11 +0.04 52 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.20 +0.04 50 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 +0.03 0 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 57 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.05 0.00 40 0 6 0
26FEB26 3.30 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.09 0.00 38 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.16 0.00 39 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.20 0.00 39 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.26 +0.02 40 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.32 +0.02 41 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.45 +0.02 42 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.68 +0.02 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.77 +0.03 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.86 +0.04 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.95 +0.04 48 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.04 +0.04 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.14 +0.04 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.23 +0.04 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 0.00 43 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 0.00 41 0 33 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 +0.01 42 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 +0.01 42 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.22 +0.01 41 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30MAR26 3.80 P 0.30 0.30 0.30 0.32 +0.01 42 15 22 +15
30MAR26 3.90 P 0.00 0.00 0.00 0.38 +0.01 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.44 +0.02 42 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 +0.03 45 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 +0.03 45 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.74 +0.04 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.82 +0.04 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.99 +0.04 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.08 +0.04 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.17 +0.05 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.26 +0.04 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 +0.04 49 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 43 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 +0.01 44 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 0.00 43 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 +0.01 43 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.19 +0.01 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.23 +0.01 43 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 +0.02 43 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.40 +0.02 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.46 +0.02 43 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.52 +0.02 44 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 +0.02 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.70 +0.02 43 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.85 +0.02 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.93 +0.03 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.00 +0.03 45 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.08 +0.02 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.16 +0.02 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.25 +0.03 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.33 +0.03 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.55 +0.04 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 0.00 44 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 0.00 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 0.00 43 0 52 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 0.00 42 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 0.00 43 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.03 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.74 +0.02 44 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.02 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.02 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.08 +0.02 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 +0.03 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.24 +0.03 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.33 +0.04 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 +0.03 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.61 +0.03 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 +0.02 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 +0.01 42 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.50 +0.01 42 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.02 42 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.02 42 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.01 41 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 +0.03 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.02 43 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.02 43 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.03 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.03 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.03 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 +0.03 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 +0.03 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 +0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.67 +0.03 46 0 0 0
TOTAL PUT 31 3,727 +19
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$ 16.81
30DEC25 9.50 C 0.00 0.00 0.00 7.36 -0.35 151 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.07 -0.39 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.93 -0.30 169 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.35 -0.37 121 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 5.82 -0.41 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.34 -0.38 92 0 145 0
30DEC25 12.00 C 4.97 4.97 4.97 4.81 -0.40 0 60 120 -60
30DEC25 12.50 C 0.00 0.00 0.00 4.32 -0.40 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.82 -0.39 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.33 -0.39 46 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.82 -0.40 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.33 -0.48 31 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.89 -0.41 44 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 1.37 -0.42 31 0 23 0
30DEC25 16.00 C 0.96 0.96 0.92 0.92 -0.39 28 17 142 +2
30DEC25 16.50 C 0.66 0.67 0.52 0.56 -0.31 28 29 480 -1
30DEC25 17.00 C 0.40 0.40 0.29 0.31 -0.21 29 39 699 -7
30DEC25 17.50 C 0.19 0.20 0.14 0.15 -0.13 29 244 359 +81
30DEC25 18.00 C 0.10 0.10 0.07 0.07 -0.06 30 61 893 +1
30DEC25 18.50 C 0.04 0.05 0.04 0.03 -0.03 31 141 499 -28
30DEC25 19.00 C 0.02 0.02 0.02 0.01 -0.01 31 53 721 -4
30DEC25 19.50 C 0.02 0.02 0.02 0.01 0.00 36 19 683 -15
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,236 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 335 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 4.86 -0.38 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.36 -0.37 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.86 -0.46 24 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.47 -0.30 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.90 -0.39 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.43 -0.46 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.99 -0.36 31 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.57 -0.35 30 0 15 0
29JAN26 16.00 C 1.35 1.35 1.18 1.21 -0.32 30 5 57 +2
29JAN26 16.50 C 1.03 1.03 0.88 0.92 -0.25 31 21 28 +18
29JAN26 17.00 C 0.80 0.80 0.66 0.68 -0.20 31 43 134 -10
29JAN26 17.50 C 0.59 0.59 0.46 0.49 -0.16 32 158 128 +37
29JAN26 18.00 C 0.38 0.39 0.33 0.34 -0.13 32 74 142 +44
29JAN26 18.50 C 0.28 0.29 0.23 0.23 -0.09 32 4 108 +1
29JAN26 19.00 C 0.20 0.20 0.16 0.15 -0.06 32 19 192 +16
29JAN26 19.50 C 0.14 0.14 0.11 0.09 -0.05 31 32 214 +29
29JAN26 20.00 C 0.13 0.13 0.10 0.06 -0.03 32 24 140 -9
29JAN26 21.00 C 0.06 0.06 0.05 0.02 -0.01 32 34 328 -2
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,792 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.02 -0.22 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.42 -0.52 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.04 -0.28 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.47 -0.36 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.92 -0.41 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.49 -0.44 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.23 -0.34 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.75 -0.35 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.46 -0.34 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.18 -0.24 32 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 0.93 -0.21 32 0 59 0
26FEB26 17.50 C 0.74 0.74 0.74 0.74 -0.17 33 1 114 0
26FEB26 18.00 C 0.60 0.60 0.60 0.58 -0.14 33 3 79 +3
26FEB26 18.50 C 0.00 0.00 0.00 0.43 -0.12 33 0 44 0
26FEB26 19.00 C 0.00 0.00 0.00 0.32 -0.10 33 0 129 0
26FEB26 19.50 C 0.00 0.00 0.00 0.24 -0.07 33 0 80 0
26FEB26 20.00 C 0.23 0.24 0.21 0.17 -0.06 33 10 104 +4
26FEB26 21.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 84 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 31 0
26FEB26 23.00 C 0.07 0.07 0.07 0.02 -0.01 33 5 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 26.00 C 0.02 0.02 0.02 0.01 0.00 40 1 1 +1
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.53 -0.25 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.15 -0.52 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.08 -0.23 71 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.60 -0.19 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.92 -0.45 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.51 -0.31 47 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.02 -0.39 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.62 -0.32 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.04 -0.34 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.55 -0.34 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.26 -0.23 39 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.74 -0.45 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.33 -0.37 32 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.00 -0.32 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.74 -0.24 34 0 55 0
30MAR26 16.50 C 1.45 1.45 1.45 1.47 -0.26 34 15 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.23 -0.22 34 0 35 0
30MAR26 17.50 C 1.15 1.15 1.07 1.03 -0.19 35 8 1,012 -8
30MAR26 18.00 C 0.00 0.00 0.00 0.86 -0.17 35 0 38 0
30MAR26 18.50 C 0.69 0.69 0.69 0.71 -0.14 35 1 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.57 -0.12 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.46 -0.10 35 0 1,092 0
30MAR26 20.00 C 0.00 0.00 0.00 0.37 -0.08 35 0 636 0
30MAR26 21.00 C 0.31 0.31 0.31 0.23 -0.06 35 3 202 +3
30MAR26 22.00 C 0.20 0.20 0.20 0.14 -0.04 35 6 131 -6
30MAR26 23.00 C 0.16 0.16 0.16 0.09 -0.02 35 3 235 -3
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 29.00 C 0.04 0.04 0.04 0.01 0.00 40 1 135 -1
29JUN26 11.50 C 0.00 0.00 0.00 5.51 -0.51 29 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.06 -0.47 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.68 -0.37 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 -0.34 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 -0.33 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.59 -0.26 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.24 -0.20 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.73 -0.36 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.43 -0.36 35 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.24 -0.17 37 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.00 -0.24 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.78 -0.21 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.57 -0.17 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.37 -0.17 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 -0.14 37 0 106 0
29JUN26 19.00 C 1.12 1.12 1.12 1.04 -0.13 37 4 73 0
29JUN26 19.50 C 0.00 0.00 0.00 0.91 -0.10 37 0 21 0
29JUN26 20.00 C 0.90 0.90 0.90 0.78 -0.10 37 2 824 +2
29JUN26 21.00 C 0.70 0.70 0.70 0.58 -0.08 37 2 74 +2
29JUN26 22.00 C 0.55 0.55 0.55 0.43 -0.06 37 2 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 65 0
29JUN26 26.00 C 0.23 0.23 0.23 0.12 -0.02 37 2 101 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 -0.30 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.94 -0.22 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.54 -0.22 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.00 -0.52 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 -0.15 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.51 -0.13 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.08 -0.39 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 -0.14 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.62 -0.27 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 -0.23 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.18 -0.21 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 1.96 -0.20 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 -0.18 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.60 -0.18 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.45 -0.15 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.14 38 0 10 0
29SEP26 20.00 C 1.29 1.29 1.23 1.17 -0.14 38 10 23 -5
29SEP26 21.00 C 0.00 0.00 0.00 0.95 -0.11 38 0 10 0
29SEP26 22.00 C 0.88 0.88 0.85 0.77 -0.08 38 5 23 -5
29SEP26 23.00 C 0.00 0.00 0.00 0.61 -0.08 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 -0.06 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 -0.04 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 5 0
29SEP26 28.00 C 0.37 0.37 0.37 0.20 -0.03 38 2 6 -2
29SEP26 29.00 C 0.31 0.31 0.31 0.16 -0.02 38 2 33 -2
30DEC26 12.50 C 0.00 0.00 0.00 5.04 -0.35 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.78 -0.24 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.42 -0.24 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.01 -0.32 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.81 -0.23 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.52 -0.24 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 -0.28 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.84 -0.38 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.78 -0.19 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 -0.12 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.36 -0.17 39 0 0 0
30DEC26 18.00 C 2.26 2.26 2.17 2.18 -0.14 39 9 32 +9
30DEC26 18.50 C 0.00 0.00 0.00 2.01 -0.14 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.84 -0.14 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.70 -0.11 39 0 0 0
30DEC26 20.00 C 1.60 1.60 1.60 1.57 -0.10 39 1 3 +1
30DEC26 21.00 C 1.35 1.35 1.35 1.32 -0.08 39 5 7 +5
30DEC26 22.00 C 1.15 1.15 1.15 1.11 -0.08 39 2 6 +2
30DEC26 23.00 C 0.00 0.00 0.00 0.94 -0.06 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 -0.05 39 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
TOTAL CALL 1,182 22,044 +97
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 0.00 119 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 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 95 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 171 0
30DEC25 15.00 P 0.02 0.02 0.02 0.01 0.00 30 25 426 +25
30DEC25 15.50 P 0.03 0.06 0.03 0.04 +0.02 31 24 672 +19
30DEC25 16.00 P 0.09 0.13 0.09 0.10 +0.05 29 43 1,037 -1
30DEC25 16.50 P 0.16 0.26 0.16 0.23 +0.10 28 628 1,373 -55
30DEC25 17.00 P 0.33 0.49 0.33 0.48 +0.20 29 141 657 -2
30DEC25 17.50 P 0.67 0.84 0.67 0.83 +0.28 30 41 1,000 0
30DEC25 18.00 P 1.05 1.05 1.05 1.24 +0.31 30 1 1,360 -1
30DEC25 18.50 P 0.00 0.00 0.00 1.71 +0.35 32 0 286 0
30DEC25 19.00 P 0.00 0.00 0.00 2.19 +0.39 0 0 689 0
30DEC25 19.50 P 0.00 0.00 0.00 2.70 +0.39 42 0 710 0
30DEC25 20.00 P 0.00 0.00 0.00 3.28 +0.48 67 0 133 -52
30DEC25 21.00 P 0.00 0.00 0.00 4.19 +0.38 0 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 5.34 +0.54 103 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.21 +0.38 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.22 +0.41 97 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.19 +0.38 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.20 +0.39 103 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.20 +0.40 110 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.19 +0.38 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.19 +0.38 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JAN26 13.00 P 0.02 0.02 0.02 0.01 0.00 34 10 33 +10
29JAN26 13.50 P 0.03 0.03 0.03 0.02 +0.01 33 15 72 -15
29JAN26 14.00 P 0.05 0.05 0.05 0.04 +0.02 33 4 93 +4
29JAN26 14.50 P 0.06 0.09 0.06 0.07 +0.03 32 19 190 -1
29JAN26 15.00 P 0.11 0.15 0.11 0.13 +0.05 31 10 233 +8
29JAN26 15.50 P 0.19 0.24 0.19 0.23 +0.08 31 39 275 +2
29JAN26 16.00 P 0.29 0.29 0.29 0.37 +0.12 31 1 497 +1
29JAN26 16.50 P 0.50 0.57 0.49 0.56 +0.16 31 220 420 -79
29JAN26 17.00 P 0.72 0.75 0.72 0.82 +0.21 32 4 356 +2
29JAN26 17.50 P 0.93 1.14 0.93 1.13 +0.26 32 3 345 -1
29JAN26 18.00 P 1.53 1.53 1.53 1.49 +0.30 33 1 122 -1
29JAN26 18.50 P 0.00 0.00 0.00 1.89 +0.32 33 0 114 0
29JAN26 19.00 P 0.00 0.00 0.00 2.30 +0.30 33 0 77 0
29JAN26 19.50 P 0.00 0.00 0.00 2.74 +0.34 32 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.28 +0.43 40 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.19 +0.35 0 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 5.34 +0.54 61 0 54 0
29JAN26 23.00 P 0.00 0.00 0.00 6.29 +0.45 63 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.22 +0.41 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.19 +0.36 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.24 +0.42 73 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.28 +0.47 85 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.32 +0.50 95 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.27 +0.45 93 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
26FEB26 12.50 P 0.04 0.04 0.04 0.02 +0.01 34 2 8 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 3 0
26FEB26 13.50 P 0.08 0.08 0.08 0.06 +0.02 33 2 20 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 +0.05 32 0 108 0
26FEB26 15.00 P 0.25 0.25 0.25 0.27 +0.07 32 55 162 0
26FEB26 15.50 P 0.32 0.40 0.32 0.40 +0.09 32 5 163 0
26FEB26 16.00 P 0.51 0.51 0.51 0.57 +0.13 32 65 269 +15
26FEB26 16.50 P 0.71 0.75 0.71 0.78 +0.17 32 8 331 -3
26FEB26 17.00 P 0.88 0.89 0.88 1.04 +0.21 33 18 263 +3
26FEB26 17.50 P 0.00 0.00 0.00 1.34 +0.25 33 0 293 0
26FEB26 18.00 P 0.00 0.00 0.00 1.67 +0.26 33 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 +0.22 31 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 2.40 +0.31 32 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.78 +0.22 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.28 +0.27 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.21 +0.31 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.34 +0.40 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.29 +0.45 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.22 +0.41 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.20 +0.37 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.30 +0.48 66 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.28 +0.41 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30MAR26 11.50 P 0.04 0.04 0.04 0.02 0.00 35 5 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 17 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 19 0
30MAR26 13.50 P 0.15 0.18 0.15 0.16 +0.04 35 17 104 +12
30MAR26 14.00 P 0.00 0.00 0.00 0.24 +0.06 35 0 93 0
30MAR26 14.50 P 0.00 0.00 0.00 0.34 +0.07 35 0 99 0
30MAR26 15.00 P 0.00 0.00 0.00 0.47 +0.10 35 0 370 0
30MAR26 15.50 P 0.00 0.00 0.00 0.62 +0.12 35 0 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.81 +0.15 35 0 798 0
30MAR26 16.50 P 0.00 0.00 0.00 1.03 +0.17 34 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.30 +0.21 35 0 171 0
30MAR26 17.50 P 0.00 0.00 0.00 1.58 +0.23 35 0 456 0
30MAR26 18.00 P 0.00 0.00 0.00 1.92 +0.26 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.26 35 0 79 0
30MAR26 19.00 P 2.53 2.53 2.53 2.55 +0.19 33 40 19 -40
30MAR26 19.50 P 0.00 0.00 0.00 2.91 +0.13 31 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.52 +0.34 39 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.34 +0.32 37 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 5.38 +0.44 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.29 +0.45 44 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.22 +0.41 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.38 +0.55 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.30 +0.48 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.28 +0.41 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.32 +0.47 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.27 +0.42 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 +0.04 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.05 37 0 25 0
29JUN26 12.50 P 0.31 0.31 0.31 0.31 +0.07 37 3 18 +3
29JUN26 13.00 P 0.37 0.40 0.37 0.40 +0.07 37 18 24 +18
29JUN26 13.50 P 0.46 0.48 0.46 0.53 +0.11 37 6 43 +6
29JUN26 14.00 P 0.60 0.62 0.60 0.65 +0.11 36 100 121 -71
29JUN26 14.50 P 0.75 0.75 0.75 0.81 +0.13 36 55 207 +55
29JUN26 15.00 P 0.92 0.92 0.92 0.99 +0.15 36 6 254 +6
29JUN26 15.50 P 1.19 1.19 1.19 1.20 +0.17 36 7 260 +7
29JUN26 16.00 P 0.00 0.00 0.00 1.43 +0.19 36 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 +0.20 35 0 297 0
29JUN26 17.00 P 1.92 1.92 1.92 1.95 +0.22 35 1 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.25 +0.24 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.57 +0.26 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 +0.27 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.37 +0.38 37 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.60 +0.17 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 +0.25 35 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 +0.44 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.70 +0.46 35 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.62 +0.36 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 +0.39 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.42 +0.34 33 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.30 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.38 +0.43 37 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.32 +0.40 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.30 +0.45 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.06 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.07 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 +0.08 37 0 12 0
29SEP26 13.50 P 0.66 0.66 0.66 0.79 +0.10 37 2 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.95 +0.11 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.13 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.34 +0.14 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 +0.16 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.80 +0.17 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.19 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 +0.20 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 +0.22 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.22 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.28 +0.24 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.63 +0.26 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 +0.21 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 +0.27 35 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 +0.32 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 +0.40 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 +0.19 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.44 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.58 +0.22 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 +0.43 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.46 +0.47 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.32 +0.39 30 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.30 +0.45 31 0 0 0
30DEC26 12.50 P 0.65 0.68 0.65 0.71 +0.11 38 12 7 -7
30DEC26 13.00 P 0.80 0.80 0.80 0.85 +0.11 38 10 10 +10
30DEC26 13.50 P 0.00 0.00 0.00 1.02 +0.13 38 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.15 38 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 +0.17 38 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 +0.17 37 0 20 0
30DEC26 15.50 P 1.78 1.78 1.78 1.85 +0.20 37 1 1 +1
30DEC26 16.00 P 0.00 0.00 0.00 2.09 +0.20 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.36 +0.23 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 +0.23 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.92 +0.24 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 +0.27 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 +0.25 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 +0.27 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 +0.24 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.62 +0.30 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 +0.31 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.21 +0.37 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.03 +0.38 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 +0.35 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 +0.39 37 0 0 0
TOTAL PUT 1,667 23,352 -120
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$ 8.12
30DEC25 4.80 C 0.00 0.00 0.00 3.33 -0.12 113 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.22 -0.13 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.13 -0.12 104 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.88 -0.12 94 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.66 -0.09 121 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.38 -0.16 74 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.13 -0.16 65 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.88 -0.12 56 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.63 -0.12 48 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.38 -0.12 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.16 -0.09 55 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 0.91 -0.12 45 0 0 0
30DEC25 7.50 C 0.73 0.73 0.73 0.63 -0.12 17 2 4 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.44 -0.13 31 0 3 0
30DEC25 8.00 C 0.25 0.27 0.25 0.27 -0.10 31 16 36 +15
30DEC25 8.25 C 0.20 0.20 0.20 0.15 -0.07 31 1 79 0
30DEC25 8.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 60 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 -0.02 34 0 21 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.13 -0.16 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.88 -0.18 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.70 -0.12 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.40 -0.10 25 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.22 -0.12 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.00 -0.09 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.77 -0.08 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.59 -0.12 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.44 -0.09 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
29JAN26 8.50 C 0.22 0.22 0.22 0.23 -0.06 32 1 16 +1
29JAN26 8.75 C 0.00 0.00 0.00 0.16 -0.04 33 0 49 0
29JAN26 9.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 19 0
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.03 33 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
29JAN26 10.00 C 0.03 0.03 0.03 0.02 -0.01 34 1 73 -1
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.17 -0.12 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.98 -0.08 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.74 -0.08 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.48 -0.08 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.28 -0.09 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.05 -0.12 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.87 -0.07 33 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.71 -0.11 33 0 0 0
26FEB26 8.00 C 0.60 0.60 0.60 0.57 -0.09 33 12 50 +12
26FEB26 8.25 C 0.00 0.00 0.00 0.45 -0.07 33 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.35 -0.06 33 0 11 0
26FEB26 8.75 C 0.00 0.00 0.00 0.26 -0.06 33 0 25 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 75 0
26FEB26 9.25 C 0.00 0.00 0.00 0.15 -0.04 33 0 61 0
26FEB26 9.50 C 0.11 0.11 0.11 0.11 -0.03 33 1 95 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 90 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.34 -0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.31 -0.08 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.14 -0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.97 -0.09 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.72 -0.11 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.47 -0.15 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.21 -0.16 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 -0.06 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.09 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.51 -0.18 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.39 -0.10 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.19 -0.09 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.84 -0.08 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 -0.09 35 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.58 -0.08 35 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 -0.08 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.38 -0.06 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 -0.05 34 0 6 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 -0.04 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 -0.04 35 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.31 -0.15 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.20 -0.20 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.99 -0.15 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.76 -0.17 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 -0.16 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 -0.12 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.11 -0.13 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.89 -0.14 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.73 -0.09 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.54 -0.09 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.37 -0.09 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.21 -0.08 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.06 -0.08 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.69 -0.07 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
29JUN26 9.25 C 0.41 0.41 0.41 0.45 -0.05 36 1 2 +1
29JUN26 9.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.03 36 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 8 0
29JUN26 11.00 C 0.16 0.16 0.16 0.15 -0.01 36 1 1 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 -0.14 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 -0.14 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 -0.14 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.83 -0.13 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 -0.13 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.50 -0.12 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.10 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.22 -0.12 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 -0.13 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.97 -0.10 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.87 -0.09 37 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 -0.10 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 -0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 -0.06 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.05 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 -0.18 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.24 -0.16 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.08 -0.13 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 -0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.76 -0.15 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.61 -0.13 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 -0.13 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 -0.12 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 -0.11 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 -0.07 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 -0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 -0.06 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.04 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
TOTAL CALL 36 2,393 +30
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 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 69 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 371 0
30DEC25 7.75 P 0.10 0.10 0.10 0.07 +0.01 33 15 285 +15
30DEC25 8.00 P 0.16 0.16 0.16 0.15 +0.03 33 15 253 +15
30DEC25 8.25 P 0.00 0.00 0.00 0.28 +0.06 33 0 156 0
30DEC25 8.50 P 0.00 0.00 0.00 0.46 +0.09 34 0 90 0
30DEC25 8.75 P 0.00 0.00 0.00 0.67 +0.13 36 0 48 0
30DEC25 9.00 P 0.93 0.93 0.93 0.89 +0.11 34 10 45 -10
30DEC25 9.25 P 0.00 0.00 0.00 1.13 +0.09 0 0 42 0
30DEC25 9.50 P 0.00 0.00 0.00 1.38 +0.12 0 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.63 +0.08 0 0 0 -14
30DEC25 10.00 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.39 +0.11 71 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.89 +0.08 81 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.39 +0.08 91 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.89 +0.09 100 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.39 +0.08 109 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.89 +0.09 117 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.39 +0.12 124 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.95 +0.19 173 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
29JAN26 7.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 27 0
29JAN26 7.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 58 0
29JAN26 7.75 P 0.22 0.22 0.21 0.20 +0.02 33 20 120 +10
29JAN26 8.00 P 0.32 0.32 0.32 0.31 +0.04 33 10 101 +10
29JAN26 8.25 P 0.00 0.00 0.00 0.44 +0.06 34 0 62 0
29JAN26 8.50 P 0.00 0.00 0.00 0.59 +0.08 33 0 37 0
29JAN26 8.75 P 0.00 0.00 0.00 0.74 +0.07 30 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.94 +0.10 30 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.18 +0.10 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.40 +0.09 32 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.68 +0.13 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.39 +0.06 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.89 +0.08 50 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.39 +0.08 56 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.91 +0.11 69 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.43 +0.12 80 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.89 +0.07 72 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.39 +0.06 76 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.95 +0.12 101 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 0.02 +0.01 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 +0.01 34 0 16 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.15 +0.02 34 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.31 +0.04 34 0 49 0
26FEB26 8.00 P 0.00 0.00 0.00 0.41 +0.04 34 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.54 +0.06 34 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.69 +0.06 34 0 25 0
26FEB26 8.75 P 0.00 0.00 0.00 0.84 +0.05 32 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 1.02 +0.06 32 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.27 +0.09 37 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.48 +0.09 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.69 +0.11 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.90 +0.10 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.45 +0.12 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.97 +0.16 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.39 +0.08 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.91 +0.11 56 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.46 +0.15 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.89 +0.07 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.39 +0.06 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.95 +0.12 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 36 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 +0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 +0.02 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.42 +0.04 36 0 3 0
30MAR26 8.00 P 0.59 0.59 0.59 0.54 +0.06 36 1 10 -1
30MAR26 8.25 P 0.00 0.00 0.00 0.66 +0.06 36 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.81 +0.07 36 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 +0.12 37 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 1.17 +0.14 37 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.28 +0.01 32 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.50 +0.02 33 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.78 +0.18 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.00 +0.15 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 +0.12 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.97 +0.15 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.41 +0.10 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.91 +0.11 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.46 +0.15 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.89 +0.07 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.39 +0.06 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.95 +0.12 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.02 36 0 3 0
29JUN26 6.50 P 0.27 0.27 0.27 0.24 +0.03 36 1 3 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.03 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.04 36 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.05 36 0 8 0
29JUN26 7.50 P 0.59 0.59 0.59 0.57 +0.04 35 1 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.05 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 +0.07 35 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 +0.08 34 0 38 0
29JUN26 8.75 P 0.00 0.00 0.00 1.25 +0.07 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.42 +0.08 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.60 +0.09 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.78 +0.09 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.97 +0.08 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.17 +0.10 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.58 +0.10 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.04 +0.14 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.48 +0.14 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.46 +0.09 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.93 +0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.45 +0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.95 +0.12 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.03 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.03 38 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.04 39 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.05 38 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.07 39 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.08 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.09 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.09 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 +0.09 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.11 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 +0.13 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 +0.16 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 +0.12 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 +0.13 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.71 +0.15 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.16 +0.15 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 +0.15 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.12 +0.19 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.58 +0.16 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 +0.16 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.03 38 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.03 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.03 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.03 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.05 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.05 39 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.06 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.06 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.07 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.08 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.11 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 +0.09 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.12 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.13 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 +0.13 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.93 +0.12 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 +0.16 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.79 +0.15 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.23 +0.14 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.69 +0.16 41 0 0 0
TOTAL PUT 73 2,857 +26
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$ 15.93
30DEC25 7.26 C 0.00 0.00 0.00 8.68 -0.53 135 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.52 -0.53 129 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.37 -0.52 161 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.21 -0.52 156 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.07 -0.50 177 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.89 -0.52 148 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.47 -0.53 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.06 -0.54 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.67 -0.53 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.26 -0.53 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.90 -0.49 125 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.46 -0.53 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.09 -0.49 106 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.69 -0.49 97 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.26 -0.53 67 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.88 -0.50 80 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.45 -0.53 53 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.04 -0.52 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.64 -0.53 39 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.24 -0.53 33 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.84 -0.52 27 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.42 -0.54 0 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.10 -0.46 32 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 0.78 -0.41 31 0 304 0
30MAR26 7.58 C 0.00 0.00 0.00 8.39 -0.51 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.23 -0.51 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.07 -0.51 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.91 -0.50 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.51 -0.50 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.13 -0.49 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.72 -0.51 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.31 -0.50 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.92 -0.51 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.53 -0.50 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.13 -0.50 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.76 -0.49 32 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.39 -0.50 34 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.01 -0.53 34 0 0 0
30MAR26 12.50 C 3.60 3.60 3.60 3.65 -0.47 34 33 7 -26
30MAR26 12.90 C 0.00 0.00 0.00 3.26 -0.56 32 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.96 -0.49 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.62 -0.43 33 0 10 0
30MAR26 14.11 C 2.30 2.30 2.30 2.33 -0.40 34 40 50 -16
TOTAL CALL 73 438 -42
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 0.00 164 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 0.00 138 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.02 +0.01 29 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.06 +0.04 30 0 21 0
30DEC25 15.32 P 0.16 0.16 0.16 0.13 +0.08 29 1 46 -1
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.07 +0.03 34 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.15 +0.05 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.21 +0.07 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.29 +0.09 34 0 0 0
30MAR26 14.11 P 0.43 0.43 0.43 0.38 +0.10 34 2 22 -2
TOTAL PUT 3 256 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 49.08
30DEC25 12.50 C 0.00 0.00 0.00 36.60 -1.07 235 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 36.23 -0.94 338 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 35.60 -1.07 217 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 35.10 -1.07 208 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 34.60 -1.07 198 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 34.08 -1.09 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 33.60 -1.07 178 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 33.10 -1.07 164 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.73 -0.94 279 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.24 -0.93 275 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.60 -1.07 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 31.10 -1.07 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.60 -1.07 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.24 -0.93 247 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.60 -1.08 0 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 29.10 -1.08 0 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 28.11 -1.07 148 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 27.11 -1.07 136 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 26.11 -1.07 124 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 25.11 -1.07 109 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 24.49 -0.69 221 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 23.10 -1.08 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 22.51 -0.68 201 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 21.10 -1.09 0 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 20.12 -1.07 95 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 19.12 -1.07 86 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 18.12 -1.07 78 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 17.10 -1.09 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 16.12 -1.07 0 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 15.12 -1.08 0 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 14.12 -1.08 0 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 13.34 -0.86 102 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 12.10 -1.09 0 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 11.15 -1.07 59 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 10.48 -0.76 90 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 9.21 -1.06 59 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 8.26 -1.06 59 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 7.30 -0.99 55 0 105 0
30DEC25 43.00 C 7.60 7.60 7.60 6.54 -0.95 63 2 145 0
30DEC25 44.00 C 0.00 0.00 0.00 5.45 -1.18 51 4 101 -4
30DEC25 45.00 C 4.75 4.75 4.75 4.77 -0.87 56 4 106 0
30DEC25 46.00 C 0.00 0.00 0.00 4.04 -1.01 56 0 93 0
30DEC25 47.00 C 3.30 3.30 3.30 3.37 -0.97 56 12 137 0
30DEC25 48.00 C 3.00 3.00 2.82 2.82 -0.88 58 14 573 +14
30DEC25 49.00 C 2.33 2.33 2.33 2.31 -0.70 58 60 1,085 0
30DEC25 50.00 C 2.51 2.51 1.80 1.93 -0.58 60 249 938 -26
30DEC25 52.50 C 1.49 1.49 1.24 1.07 -0.49 60 212 1,448 -6
30DEC25 55.00 C 0.85 0.85 0.68 0.54 -0.36 59 62 2,306 +3
30DEC25 57.50 C 0.46 0.54 0.43 0.26 -0.21 59 56 1,873 0
30DEC25 60.00 C 0.25 0.38 0.25 0.11 -0.13 59 112 949 +15
30DEC25 62.50 C 0.23 0.23 0.23 0.05 -0.06 60 5 980 -5
30DEC25 65.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 661 0
30DEC25 67.50 C 0.10 0.10 0.10 0.01 -0.02 62 5 393 -5
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 68 6 584 -6
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 82 0
30DEC25 85.00 C 0.01 0.01 0.01 0.01 0.00 100 100 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 18.25 -1.07 62 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 17.28 -1.07 62 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 16.41 -0.97 70 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 15.76 -0.67 83 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 14.12 -1.31 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 13.34 -1.23 51 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.26 -1.40 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.40 -1.38 47 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 10.76 -0.87 57 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 9.79 -0.97 54 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 9.03 -0.96 55 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 8.31 -0.92 57 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 7.61 -0.91 57 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 6.96 -0.87 58 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 6.40 -0.79 60 4 148 0
29JAN26 46.00 C 0.00 0.00 0.00 5.82 -0.75 60 0 146 0
29JAN26 47.00 C 5.50 5.50 5.50 5.38 -0.62 62 540 630 -419
29JAN26 48.00 C 4.68 5.02 4.68 4.81 -0.65 61 24 861 +10
29JAN26 49.00 C 4.47 4.47 4.47 4.30 -0.65 61 3 1,227 0
29JAN26 50.00 C 0.00 0.00 0.00 4.01 -0.47 63 0 1,115 0
29JAN26 52.50 C 3.70 3.70 3.16 3.05 -0.50 63 61 438 +60
29JAN26 55.00 C 3.05 3.05 2.69 2.27 -0.52 63 7 1,222 +5
29JAN26 57.50 C 2.13 2.29 1.88 1.66 -0.43 63 35 1,707 +8
29JAN26 60.00 C 1.55 1.84 1.55 1.20 -0.35 63 43 606 -15
29JAN26 62.50 C 0.00 0.00 0.00 0.86 -0.28 63 0 264 0
29JAN26 65.00 C 1.10 1.10 1.10 0.60 -0.22 63 11 139 0
29JAN26 67.50 C 0.00 0.00 0.00 0.42 -0.17 62 0 176 0
29JAN26 70.00 C 0.00 0.00 0.00 0.29 -0.13 62 0 152 0
29JAN26 72.50 C 0.60 0.60 0.60 0.20 -0.10 62 114 1,284 -114
29JAN26 75.00 C 0.00 0.00 0.00 0.14 -0.07 63 0 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 -0.05 63 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.07 -0.03 63 0 27 0
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 22 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 33 0
26FEB26 38.00 C 0.00 0.00 0.00 12.01 -1.00 53 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.25 -1.04 54 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.53 -0.93 55 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 9.84 -0.90 56 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.17 -0.88 57 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 8.53 -0.87 57 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 7.93 -0.84 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.35 -0.82 58 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 6.81 -0.79 59 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 6.30 -0.76 59 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 5.88 -0.66 60 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 5.47 -0.59 61 0 84 0
26FEB26 50.00 C 5.36 5.36 5.36 5.17 -0.47 62 15 1,910 +15
26FEB26 52.50 C 4.50 4.50 4.40 4.23 -0.47 63 20 150 0
26FEB26 55.00 C 0.00 0.00 0.00 3.39 -0.56 62 0 1,079 0
26FEB26 57.50 C 3.02 3.08 3.02 2.70 -0.49 62 90 1,688 +75
26FEB26 60.00 C 3.20 3.20 2.56 2.13 -0.43 62 60 1,825 -7
26FEB26 62.50 C 2.44 2.44 2.23 1.68 -0.36 62 31 953 +30
26FEB26 65.00 C 1.94 1.94 1.94 1.31 -0.31 62 15 638 0
26FEB26 67.50 C 0.00 0.00 0.00 1.02 -0.26 62 0 200 0
26FEB26 70.00 C 0.00 0.00 0.00 0.79 -0.18 62 0 487 0
26FEB26 72.50 C 0.00 0.00 0.00 0.61 -0.15 62 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.46 -0.15 61 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.35 -0.12 61 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.27 -0.09 61 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.20 -0.08 61 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.16 -0.06 61 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 36.69 -1.07 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 36.23 -1.04 103 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 35.70 -1.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 35.21 -1.07 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 34.71 -1.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 34.22 -1.07 76 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 33.72 -1.07 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 33.23 -1.07 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 32.73 -1.07 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 32.37 -0.94 101 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 31.74 -1.07 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.25 -1.07 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.75 -1.07 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.39 -0.94 91 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 29.77 -1.07 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.27 -1.07 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.44 -0.92 85 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 27.31 -1.07 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.34 -1.06 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.37 -1.06 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.55 -0.93 74 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 23.58 -0.65 72 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 22.60 -0.64 69 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.53 -0.73 61 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 20.37 -0.94 43 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 19.44 -0.88 47 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 18.78 -0.75 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.62 -0.83 51 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 16.80 -0.81 54 0 24 0
30MAR26 34.00 C 16.80 16.80 16.80 16.27 -0.53 62 45 116 -45
30MAR26 35.00 C 0.00 0.00 0.00 15.29 -0.73 59 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 14.38 -0.85 57 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 13.59 -0.89 57 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 12.88 -0.87 58 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 12.19 -0.85 58 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 11.53 -0.83 59 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 10.90 -0.81 60 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 10.29 -0.79 60 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 9.70 -0.77 60 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.15 -0.74 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.61 -0.72 61 0 0 0
30MAR26 46.00 C 8.80 8.80 7.87 8.10 -0.70 61 14 9 +1
30MAR26 47.00 C 0.00 0.00 0.00 7.62 -0.67 62 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 7.16 -0.64 62 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 6.74 -0.60 62 0 93 0
30MAR26 50.00 C 6.53 6.56 6.33 6.48 -0.49 64 390 1,414 +390
30MAR26 52.50 C 5.71 5.73 5.60 5.56 -0.54 64 170 718 +170
30MAR26 55.00 C 4.91 4.91 4.91 4.82 -0.46 65 35 186 +35
30MAR26 57.50 C 4.32 4.32 4.32 4.07 -0.45 65 20 417 +20
30MAR26 60.00 C 0.00 0.00 0.00 3.42 -0.41 65 0 212 0
30MAR26 62.50 C 0.00 0.00 0.00 2.88 -0.35 65 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 2.41 -0.31 65 0 90 0
30MAR26 67.50 C 0.00 0.00 0.00 2.02 -0.27 65 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 1.68 -0.18 65 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.40 -0.21 64 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.17 -0.18 64 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 0.97 -0.16 64 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 0.81 -0.10 64 0 23 0
30MAR26 82.50 C 0.00 0.00 0.00 0.67 -0.09 64 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.56 -0.08 64 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 35.32 -1.07 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 34.83 -1.07 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 34.34 -1.07 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 33.85 -1.07 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 33.37 -1.07 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 32.88 -1.07 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 32.40 -1.06 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 31.92 -1.06 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 31.43 -1.07 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 30.95 -1.07 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 30.59 -0.95 72 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 30.00 -1.06 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 29.62 -0.96 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 28.65 -0.99 66 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 27.70 -1.00 64 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 26.74 -0.66 62 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 25.65 -0.78 54 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 24.68 -0.80 52 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 23.58 -1.07 42 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 22.60 -1.18 40 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 21.96 -0.80 53 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 20.88 -1.02 47 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 20.10 -0.94 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 19.32 -1.05 52 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 18.60 -0.90 53 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 18.42 -0.93 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.14 -0.98 55 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 16.48 -0.85 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.83 -1.36 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.17 -0.84 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.54 -0.81 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.95 -0.80 58 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 13.36 -0.79 58 0 66 0
29JUN26 41.00 C 0.00 0.00 0.00 12.78 -0.78 59 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 12.26 -0.73 59 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 11.74 -0.73 59 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 11.22 -0.73 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 10.72 -0.71 60 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 10.28 -0.69 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 9.84 -0.65 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 9.45 -0.60 60 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 9.07 -0.54 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.77 -0.40 62 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 7.96 -0.37 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.26 -0.45 64 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 6.47 -0.52 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.76 -0.44 63 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 5.14 -0.43 63 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.54 -0.41 63 0 2 0
29JUN26 67.50 C 5.08 5.08 5.08 4.07 -0.35 63 15 15 +15
29JUN26 70.00 C 0.00 0.00 0.00 3.60 -0.35 63 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 3.22 -0.27 63 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 2.87 -0.27 63 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 2.52 -0.27 63 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.27 -0.21 63 0 2,612 0
29JUN26 82.50 C 3.40 3.40 3.40 2.02 -0.21 63 5 13 +5
29JUN26 85.00 C 0.00 0.00 0.00 1.77 -0.21 63 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 28.94 -1.11 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.06 -1.11 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 27.19 -1.12 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.35 -1.13 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.88 -0.97 45 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 24.71 -1.13 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.92 -1.14 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.13 -1.14 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.38 -1.14 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.00 -1.11 53 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.92 -1.15 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.21 -1.14 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.55 -1.14 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.36 -1.67 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.67 -1.12 56 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 17.08 -1.10 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 16.50 -1.11 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.93 -1.11 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 15.36 -1.11 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.83 -1.08 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 14.39 -1.50 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.92 -1.46 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.33 -1.09 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 13.01 -1.34 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.48 -1.39 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.18 -1.25 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.80 -1.20 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.28 -0.91 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.05 -1.08 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.57 -0.78 61 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 9.89 -0.59 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.96 -0.68 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.41 -0.73 63 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 7.66 -0.98 62 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 7.00 -0.90 62 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 6.42 -0.88 62 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 5.83 -0.90 62 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 5.36 -0.79 62 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 4.91 -0.78 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.47 -0.78 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.10 -0.72 62 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 3.77 -0.66 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.45 -0.66 62 0 0 0
29SEP26 85.00 C 4.90 4.90 4.90 3.13 -0.66 62 20 99 -20
30DEC26 38.00 C 0.00 0.00 0.00 17.73 -0.99 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.22 -0.94 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.72 -0.95 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.22 -0.95 61 0 0 0
30DEC26 42.00 C 14.94 14.94 14.93 15.25 -1.42 58 46 46 +46
30DEC26 43.00 C 0.00 0.00 0.00 15.23 -0.95 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.79 -0.89 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.37 -0.88 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.94 -0.89 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.52 -0.89 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.10 -0.90 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.68 -0.90 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.29 -0.50 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.53 -0.76 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.84 -0.58 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.86 -0.74 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.17 -0.74 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.47 -0.75 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.90 -0.66 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.36 -0.66 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.03 -0.68 62 0 0 0
30DEC26 72.50 C 7.16 7.16 7.16 6.53 -0.63 62 12 12 +11
30DEC26 75.00 C 0.00 0.00 0.00 6.11 -0.39 62 0 0 0
TOTAL CALL 2,748 53,656 +256
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 246 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 239 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 214 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 208 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 198 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 192 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 187 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 178 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 122 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 96 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 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 79 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 0.00 63 0 359 0
30DEC25 38.00 P 0.05 0.05 0.05 0.03 0.00 61 7 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.05 0.00 60 0 225 0
30DEC25 40.00 P 0.12 0.12 0.12 0.08 0.00 59 10 439 0
30DEC25 41.00 P 0.15 0.15 0.15 0.13 +0.01 59 6 325 -6
30DEC25 42.00 P 0.00 0.00 0.00 0.21 +0.02 58 0 395 0
30DEC25 43.00 P 0.26 0.26 0.26 0.32 +0.04 58 4 423 -4
30DEC25 44.00 P 0.38 0.43 0.37 0.48 +0.07 58 24 355 -19
30DEC25 45.00 P 0.60 0.70 0.55 0.68 +0.09 58 182 822 +42
30DEC25 46.00 P 0.82 1.03 0.72 0.95 +0.13 58 318 676 +24
30DEC25 47.00 P 1.23 1.34 1.20 1.27 +0.15 57 29 341 +11
30DEC25 48.00 P 1.63 1.73 1.42 1.73 +0.23 59 145 504 -130
30DEC25 49.00 P 0.00 0.00 0.00 2.22 +0.28 59 0 472 0
30DEC25 50.00 P 2.12 2.90 2.12 2.81 +0.39 60 55 1,250 -55
30DEC25 52.50 P 4.14 4.14 4.14 4.53 +0.57 62 70 269 -70
30DEC25 55.00 P 0.00 0.00 0.00 6.58 +0.74 66 0 308 0
30DEC25 57.50 P 0.00 0.00 0.00 8.88 +0.89 72 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 11.32 +0.99 82 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 13.54 +0.76 74 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 16.33 +1.02 105 0 25 0
30DEC25 67.50 P 0.00 0.00 0.00 18.96 +1.09 122 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 20.95 +0.57 86 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 23.49 +1.03 101 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 25.92 +1.07 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.42 +1.07 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.92 +1.07 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.42 +1.07 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 35.92 +1.07 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.05 0.00 62 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.11 0.00 62 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.15 0.00 61 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.23 +0.02 63 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.31 +0.02 63 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.39 +0.03 61 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.51 +0.04 62 0 128 0
29JAN26 39.00 P 0.63 0.63 0.63 0.66 +0.05 61 128 144 +128
29JAN26 40.00 P 0.80 0.80 0.80 0.84 +0.08 61 10 208 +10
29JAN26 41.00 P 0.00 0.00 0.00 1.04 +0.08 61 0 411 0
29JAN26 42.00 P 1.29 1.29 1.29 1.29 +0.13 61 15 731 0
29JAN26 43.00 P 1.39 1.57 1.39 1.56 +0.13 61 130 1,095 -100
29JAN26 44.00 P 1.90 1.90 1.90 1.88 +0.18 61 15 1,404 +15
29JAN26 45.00 P 2.09 2.09 2.09 2.21 +0.18 61 4 420 0
29JAN26 46.00 P 2.54 2.70 2.54 2.62 +0.22 61 32 298 +31
29JAN26 47.00 P 2.85 3.05 2.85 3.10 +0.26 62 60 691 +60
29JAN26 48.00 P 3.46 3.73 3.34 3.62 +0.29 62 494 1,165 +478
29JAN26 49.00 P 4.00 4.23 3.87 4.18 +0.32 63 168 1,157 +48
29JAN26 50.00 P 4.55 4.59 4.44 4.81 +0.40 64 75 1,270 +47
29JAN26 52.50 P 5.89 5.89 5.89 6.40 +0.51 65 15 302 +15
29JAN26 55.00 P 0.00 0.00 0.00 8.19 +0.60 66 0 1,107 0
29JAN26 57.50 P 0.00 0.00 0.00 10.15 +0.69 67 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 12.27 +0.78 69 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 14.50 +0.84 72 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 16.83 +0.90 75 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 19.24 +0.95 79 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.69 +0.99 84 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 24.16 +0.99 89 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.52 +0.85 90 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.70 +0.50 83 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 31.40 +0.90 95 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 33.90 +0.86 100 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 36.31 +0.83 101 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.04 +0.07 61 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.25 +0.06 61 0 53 0
26FEB26 40.00 P 0.00 0.00 0.00 1.49 +0.13 60 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 1.76 +0.13 60 0 15 0
26FEB26 42.00 P 1.82 2.04 1.82 2.06 +0.16 60 30 43 +6
26FEB26 43.00 P 2.36 2.36 2.36 2.39 +0.18 60 15 80 +14
26FEB26 44.00 P 2.76 2.76 2.76 2.74 +0.19 60 15 151 +15
26FEB26 45.00 P 3.19 3.19 3.19 3.15 +0.25 60 15 165 +15
26FEB26 46.00 P 3.67 3.67 3.67 3.56 +0.21 60 15 356 +15
26FEB26 47.00 P 3.88 4.19 3.88 4.02 +0.23 60 30 809 +15
26FEB26 48.00 P 0.00 0.00 0.00 4.61 +0.27 61 0 744 0
26FEB26 49.00 P 5.08 5.18 5.08 5.20 +0.35 62 30 363 +15
26FEB26 50.00 P 5.67 5.67 5.67 5.83 +0.39 62 14 266 +14
26FEB26 52.50 P 0.00 0.00 0.00 7.46 +0.48 64 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 9.18 +0.53 64 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 11.06 +0.61 65 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 13.08 +0.70 66 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 15.20 +0.77 68 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 17.40 +0.80 69 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 19.70 +0.86 72 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 22.06 +0.92 74 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 24.46 +0.94 77 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 26.90 +0.97 80 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.23 +0.85 81 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 31.41 +0.63 77 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 33.90 +0.82 81 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 36.31 +0.61 81 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 64 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 +0.01 65 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 +0.02 65 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 +0.02 65 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 +0.03 64 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.26 +0.03 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.32 +0.03 63 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.40 +0.03 63 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.51 +0.07 63 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.63 +0.07 63 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.77 +0.09 63 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.94 +0.10 63 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.11 +0.11 63 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.33 +0.10 63 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.55 +0.14 63 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 1.81 +0.18 63 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.09 +0.19 63 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.38 +0.20 63 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.73 +0.25 63 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 3.07 +0.25 63 0 20 0
30MAR26 43.00 P 0.00 0.00 0.00 3.44 +0.27 63 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 3.87 +0.32 63 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 4.29 +0.32 62 0 82 0
30MAR26 46.00 P 0.00 0.00 0.00 4.73 +0.34 62 0 94 0
30MAR26 47.00 P 0.00 0.00 0.00 5.23 +0.27 62 0 65 0
30MAR26 48.00 P 0.00 0.00 0.00 5.73 +0.22 62 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 6.39 +0.31 64 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 7.02 +0.41 64 0 45 0
30MAR26 52.50 P 0.00 0.00 0.00 8.61 +0.36 65 0 18 0
30MAR26 55.00 P 10.50 10.50 10.50 10.32 +0.43 65 15 95 +15
30MAR26 57.50 P 0.00 0.00 0.00 12.21 +0.59 67 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 14.21 +0.69 68 0 55 0
30MAR26 62.50 P 0.00 0.00 0.00 16.25 +0.77 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.34 +0.79 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.54 +0.85 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.77 +0.88 72 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.08 +0.91 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.40 +0.92 76 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 29.82 +0.97 78 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.24 +0.99 81 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.39 +0.70 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.81 +0.73 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.01 62 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.01 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.02 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.03 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.03 62 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 +0.04 62 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.04 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.55 +0.05 62 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 +0.07 62 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.82 +0.07 62 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.98 +0.10 62 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.16 +0.10 62 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.34 +0.10 62 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.58 +0.14 62 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.76 +0.14 61 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.05 +0.14 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.29 +0.19 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.58 +0.19 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.87 +0.19 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.22 +0.24 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.58 +0.24 61 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.95 +0.25 61 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.33 +0.27 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.76 +0.29 61 0 27 0
29JUN26 43.00 P 4.99 4.99 4.87 5.20 +0.26 61 31 30 +30
29JUN26 44.00 P 5.29 5.52 5.29 5.64 +0.20 61 45 60 +45
29JUN26 45.00 P 5.80 5.80 5.80 6.10 +0.15 61 15 60 +15
29JUN26 46.00 P 6.36 6.36 6.36 6.62 +0.12 61 15 50 +10
29JUN26 47.00 P 0.00 0.00 0.00 7.14 +0.08 61 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 7.74 +0.09 61 0 10 0
29JUN26 49.00 P 8.58 8.58 8.40 8.35 +0.09 62 30 100 +20
29JUN26 50.00 P 0.00 0.00 0.00 9.11 +0.30 63 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 10.79 +0.42 64 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 12.50 +0.55 64 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 14.31 +0.60 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.16 +0.68 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.09 +0.68 66 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 20.07 +0.72 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.16 +0.77 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.26 +0.78 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.44 +0.84 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.67 +0.85 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.91 +0.86 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.23 +0.92 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.57 +0.93 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.91 +0.93 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.04 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.04 61 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.05 61 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 -0.05 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.05 61 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.05 -0.07 61 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.24 -0.07 61 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.43 -0.07 61 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.66 -0.07 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 -0.07 61 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.09 -0.14 60 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 2.42 -0.07 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 -0.15 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.96 -0.17 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.26 -0.08 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.62 -0.17 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.00 -0.06 60 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.37 -0.20 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.75 -0.07 60 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.17 -0.04 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.62 -0.04 60 0 1 0
29SEP26 42.00 P 5.91 5.91 5.91 6.07 -0.05 60 15 16 +15
29SEP26 43.00 P 6.34 6.42 6.34 6.56 -0.01 60 30 45 +30
29SEP26 44.00 P 0.00 0.00 0.00 7.11 +0.08 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 7.58 +0.02 60 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 8.24 +0.11 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 8.77 -0.06 61 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 9.39 +0.06 61 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 10.02 +0.07 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.66 +0.07 62 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 12.37 -0.01 63 0 150 0
29SEP26 55.00 P 0.00 0.00 0.00 14.10 +0.12 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.88 +0.14 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.68 +0.14 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.58 +0.23 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.54 +0.24 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.51 +0.24 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.59 +0.34 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.70 +0.36 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.83 +0.37 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.03 +0.44 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.26 +0.48 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.51 +0.49 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.79 +1.63 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.54 +0.08 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.01 +0.13 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 +0.13 60 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.75 +0.12 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 7.22 +0.08 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.73 +0.04 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.33 +0.10 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.90 +0.10 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.49 +0.11 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.06 +0.08 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.69 +0.09 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.33 +0.10 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.98 +0.11 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.67 +0.13 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.04 +0.26 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.22 +0.80 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.07 +0.89 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.90 +0.36 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.85 +0.45 65 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.11 +0.44 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.04 +0.44 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.04 +0.49 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.11 +0.54 61 0 0 0
TOTAL PUT 2,356 38,408 +814
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$ 37.68
30DEC25 17.00 C 0.00 0.00 0.00 20.69 -0.69 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.19 -0.69 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.69 -0.69 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.20 -0.68 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.70 -0.68 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.19 -0.70 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.70 -0.85 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.70 -0.69 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.68 -1.16 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.71 -0.68 84 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.70 -0.69 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.71 -0.66 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.71 -0.68 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.71 -0.69 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.71 -0.69 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.72 -0.74 51 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 7.72 -0.78 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.69 -0.79 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 5.72 -0.65 29 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 4.69 -0.88 0 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 3.73 -0.76 24 0 635 0
30DEC25 35.00 C 0.00 0.00 0.00 2.78 -0.65 25 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 1.88 -0.68 24 0 52 0
30DEC25 37.00 C 1.19 1.19 1.15 1.12 -0.60 23 8 83 -7
30DEC25 38.00 C 0.85 0.85 0.61 0.57 -0.46 23 35 675 +15
30DEC25 39.00 C 0.35 0.39 0.25 0.25 -0.28 23 60 230 +26
30DEC25 40.00 C 0.18 0.18 0.12 0.09 -0.16 23 61 275 -20
30DEC25 41.00 C 0.07 0.07 0.07 0.03 -0.07 24 1 983 0
30DEC25 42.00 C 0.05 0.05 0.05 0.01 -0.03 25 13 1,500 +10
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.77 -0.68 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.78 -0.68 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.78 -0.68 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.78 -0.69 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.79 -0.68 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.91 -0.56 47 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.04 -0.52 50 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.02 -0.58 43 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.85 -0.86 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.92 -0.75 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.16 -0.61 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.31 -0.40 29 0 26 0
29JAN26 36.00 C 0.00 0.00 0.00 2.47 -0.57 27 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 1.85 -0.51 27 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 1.31 -0.47 26 0 321 0
29JAN26 39.00 C 0.00 0.00 0.00 0.92 -0.36 26 0 141 0
29JAN26 40.00 C 0.70 0.70 0.68 0.63 -0.26 27 2 178 0
29JAN26 41.00 C 0.53 0.53 0.46 0.43 -0.17 27 19 288 +4
29JAN26 42.00 C 0.00 0.00 0.00 0.27 -0.12 27 0 242 0
29JAN26 43.00 C 0.25 0.25 0.22 0.16 -0.09 27 12 285 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 170 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 256 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 112 0
29JAN26 47.00 C 0.07 0.07 0.07 0.02 -0.01 28 1 529 -1
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 191 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.84 -0.69 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.85 -0.68 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.88 -0.98 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.92 -0.61 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.04 -0.55 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.02 -0.84 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.88 -0.83 12 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.03 -0.81 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.35 -0.70 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.62 -0.69 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.93 -0.58 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.36 -0.49 28 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.83 -0.48 28 0 1 0
26FEB26 39.00 C 1.42 1.42 1.42 1.42 -0.40 28 5 65 +5
26FEB26 40.00 C 1.23 1.23 1.23 1.08 -0.35 28 3 85 +3
26FEB26 41.00 C 0.96 0.96 0.94 0.83 -0.26 28 5 121 0
26FEB26 42.00 C 0.00 0.00 0.00 0.60 -0.21 28 0 149 0
26FEB26 43.00 C 0.48 0.48 0.48 0.43 -0.17 28 1 55 0
26FEB26 44.00 C 0.00 0.00 0.00 0.31 -0.13 28 0 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.21 -0.10 28 0 16 0
26FEB26 46.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.83 -0.73 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.34 -0.68 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.84 -0.68 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.35 -0.68 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.85 -0.68 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.36 -0.68 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.86 -0.73 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.87 -0.68 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.88 -0.96 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.89 -0.68 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.77 -0.88 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 12.91 -0.76 29 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 11.96 -0.75 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.28 -0.25 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.01 -0.85 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.92 -0.67 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.15 -0.74 31 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.21 -0.75 29 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.35 -0.83 29 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 5.36 -0.75 25 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 4.73 -0.66 28 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.06 -0.61 29 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 3.40 -0.51 28 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.84 -0.48 29 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.32 -0.49 28 0 6 0
30MAR26 39.00 C 2.19 2.19 2.11 1.90 -0.43 28 20 35 +20
30MAR26 40.00 C 1.73 1.73 1.73 1.58 -0.34 29 15 64 +15
30MAR26 41.00 C 0.00 0.00 0.00 1.25 -0.33 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.02 -0.27 29 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 -0.23 29 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 -0.20 29 0 95 0
30MAR26 45.00 C 0.58 0.58 0.58 0.48 -0.16 29 1 25 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.14 29 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.28 -0.11 29 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.21 -0.09 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.08 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 C 18.06 18.06 18.06 17.95 -0.68 30 5 5 +5
29JUN26 21.00 C 0.00 0.00 0.00 16.97 -0.68 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.98 -0.86 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.00 -0.78 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.03 -0.67 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.06 -0.67 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.11 -0.80 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.28 -0.55 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.11 -0.88 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.19 -0.66 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.56 -0.67 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.73 -0.63 31 0 3 0
29JUN26 32.00 C 6.26 6.26 6.26 7.01 -0.55 32 15 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.01 -0.79 28 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.49 -0.58 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.87 -0.53 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.29 -0.46 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.79 -0.44 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.29 -0.43 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 2.87 -0.38 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.50 -0.35 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.18 -0.30 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.90 -0.24 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.62 -0.21 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.38 -0.20 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.18 -0.16 31 0 164 0
29JUN26 46.00 C 1.13 1.13 1.13 1.00 -0.15 31 2 69 0
29JUN26 47.00 C 0.98 0.98 0.98 0.84 -0.13 31 10 141 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 -0.11 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.58 -0.11 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 -0.08 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.08 -0.67 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.14 -0.67 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.23 -0.68 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.34 -0.65 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.48 -0.64 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.66 -0.62 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.94 -0.54 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.18 -0.54 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.43 -0.56 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.76 -0.55 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 -0.52 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.56 -0.51 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 -0.47 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.54 -0.44 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 -0.44 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.63 -0.37 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.28 -0.38 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 2.94 -0.37 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.66 -0.34 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.32 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.13 -0.23 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.90 -0.23 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.67 -0.24 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 -0.22 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.31 -0.20 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 -0.20 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 0.99 -0.19 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.12 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 -0.11 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 -0.09 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.43 - 30 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 11.59 -0.61 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.81 -0.57 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.04 -0.55 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.32 -0.52 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.62 -0.50 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.97 -0.48 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.34 -0.46 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.76 -0.43 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.20 -0.42 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.70 -0.38 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.20 -0.37 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.62 -0.37 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.34 -0.32 30 0 0 0
30DEC26 40.00 C 4.00 4.00 4.00 3.96 -0.15 30 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.61 -0.27 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 -0.26 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.22 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 -0.25 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.45 -0.22 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.21 -0.23 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.99 -0.23 30 0 12 0
30DEC26 48.00 C 0.00 0.00 0.00 1.79 -0.21 30 0 17 0
30DEC26 49.00 C 1.70 1.70 1.68 1.68 -0.13 31 7 18 +2
30DEC26 50.00 C 0.00 0.00 0.00 1.51 -0.13 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 1.16 -0.10 31 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.07 30 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.06 30 0 0 0
TOTAL CALL 302 20,860 +79
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 116 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 76 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 625 0
30DEC25 34.00 P 0.04 0.04 0.04 0.01 0.00 24 2 1,017 0
30DEC25 35.00 P 0.07 0.08 0.07 0.04 +0.01 24 2 184 0
30DEC25 36.00 P 0.15 0.16 0.15 0.15 +0.05 24 11 275 +9
30DEC25 37.00 P 0.36 0.38 0.36 0.40 +0.15 24 23 624 0
30DEC25 38.00 P 0.73 0.87 0.70 0.88 +0.31 24 220 606 +20
30DEC25 39.00 P 1.49 1.60 1.35 1.58 +0.49 25 60 2,020 -33
30DEC25 40.00 P 2.06 2.44 2.06 2.44 +0.64 27 67 226 -31
30DEC25 41.00 P 0.00 0.00 0.00 3.40 +0.71 32 0 141 0
30DEC25 42.00 P 4.12 4.12 4.12 4.36 +0.71 35 15 82 0
30DEC25 43.00 P 0.00 0.00 0.00 5.47 +0.83 51 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 6.40 +0.64 51 0 75 -17
30DEC25 45.00 P 0.00 0.00 0.00 7.37 +0.73 53 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 8.39 +0.75 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.37 +0.73 63 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.51 +0.87 84 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 11.40 +0.53 77 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.35 +0.71 73 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.82 +0.68 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.35 +0.71 93 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.82 +0.68 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.32 +0.68 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.85 +0.71 119 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 30.00 P 0.03 0.03 0.03 0.01 0.00 28 60 189 +60
29JAN26 31.00 P 0.05 0.05 0.05 0.03 +0.01 28 60 135 +60
29JAN26 32.00 P 0.08 0.08 0.08 0.06 +0.02 28 3 79 +3
29JAN26 33.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 97 0
29JAN26 34.00 P 0.23 0.24 0.23 0.23 +0.07 27 9 156 +9
29JAN26 35.00 P 0.36 0.42 0.36 0.42 +0.12 27 48 354 +28
29JAN26 36.00 P 0.65 0.68 0.65 0.66 +0.15 27 60 745 +1
29JAN26 37.00 P 1.00 1.02 1.00 1.07 +0.26 27 2 454 -2
29JAN26 38.00 P 1.32 1.52 1.32 1.58 +0.37 28 17 456 +1
29JAN26 39.00 P 1.92 2.05 1.92 2.14 +0.44 27 31 219 -1
29JAN26 40.00 P 2.65 2.65 2.65 2.87 +0.51 28 5 57 +5
29JAN26 41.00 P 0.00 0.00 0.00 3.51 +0.41 24 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 4.47 +0.58 27 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.47 +0.56 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.53 +0.67 37 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 7.37 +0.72 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.39 +0.71 37 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.37 +0.73 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.51 +0.87 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.40 +0.53 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.44 +0.80 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.82 +0.68 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.35 +0.71 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.82 +0.68 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.32 +0.68 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.85 +0.71 74 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 14 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
26FEB26 31.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 26 0
26FEB26 32.00 P 0.21 0.21 0.21 0.19 +0.04 28 15 50 +11
26FEB26 33.00 P 0.32 0.32 0.32 0.31 +0.06 28 5 47 +5
26FEB26 34.00 P 0.00 0.00 0.00 0.50 +0.09 28 0 18 0
26FEB26 35.00 P 0.75 0.75 0.75 0.75 +0.13 28 2 76 +2
26FEB26 36.00 P 1.02 1.02 1.02 1.09 +0.21 28 1 37 +1
26FEB26 37.00 P 0.00 0.00 0.00 1.51 +0.28 29 0 55 0
26FEB26 38.00 P 1.92 1.92 1.92 1.98 +0.32 28 10 273 0
26FEB26 39.00 P 0.00 0.00 0.00 2.56 +0.39 28 0 95 0
26FEB26 40.00 P 3.16 3.16 3.16 3.29 +0.51 29 1 42 0
26FEB26 41.00 P 0.00 0.00 0.00 3.99 +0.44 29 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 4.85 +0.75 31 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.67 +0.64 31 0 4 0
26FEB26 44.00 P 0.00 0.00 0.00 6.55 +0.67 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.47 +0.67 31 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.42 +0.71 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.39 +0.73 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.63 +0.99 45 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 11.40 +0.53 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.44 +0.80 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.82 +0.68 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 17.35 +0.71 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.82 +0.68 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.32 +0.68 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 31 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 30 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 0.00 29 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 11 0
30MAR26 31.00 P 0.29 0.29 0.29 0.25 +0.03 29 3 84 +1
30MAR26 32.00 P 0.40 0.43 0.40 0.39 +0.05 29 34 38 +30
30MAR26 33.00 P 0.56 0.56 0.56 0.57 +0.07 29 5 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.81 +0.10 29 0 91 0
30MAR26 35.00 P 1.07 1.10 1.07 1.12 +0.18 29 4 69 +2
30MAR26 36.00 P 0.00 0.00 0.00 1.49 +0.21 29 0 889 0
30MAR26 37.00 P 0.00 0.00 0.00 1.94 +0.29 30 0 27 0
30MAR26 38.00 P 2.29 2.38 2.29 2.41 +0.29 29 30 179 +22
30MAR26 39.00 P 0.00 0.00 0.00 3.03 +0.38 30 0 107 0
30MAR26 40.00 P 0.00 0.00 0.00 3.67 +0.53 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 4.39 +0.50 31 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 5.15 +0.52 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.93 +0.55 31 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 6.85 +0.66 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.67 +0.61 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.58 +0.66 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.66 +0.62 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.63 +0.92 39 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 11.66 +0.79 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.44 +0.79 38 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.82 +0.68 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.35 +0.71 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.82 +0.68 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.32 +0.68 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.85 +0.71 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 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 31 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 +0.06 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.46 +0.08 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.63 +0.10 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.83 +0.11 31 0 17 0
29JUN26 32.00 P 1.07 1.07 1.07 1.09 +0.15 31 3 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.39 +0.19 31 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.66 +0.20 30 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 2.08 +0.23 30 0 118 0
29JUN26 36.00 P 0.00 0.00 0.00 2.52 +0.22 30 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 3.01 +0.32 30 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 3.53 +0.34 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 4.15 +0.46 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.71 +0.35 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 5.35 +0.53 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 6.08 +0.48 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.79 +0.63 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.56 +0.47 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.44 +0.59 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.32 +0.65 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.06 +0.52 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.98 +0.58 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.84 +0.60 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.80 +0.66 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.11 +0.69 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.41 +0.65 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.82 +0.67 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.32 +0.68 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.85 +0.71 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.62 +0.05 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.06 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.04 +0.12 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.30 +0.10 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.61 +0.13 31 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.95 +0.14 31 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.34 +0.17 31 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.76 +0.18 31 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.25 +0.23 31 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.74 +0.23 32 0 15 0
29SEP26 38.00 P 4.41 4.41 4.41 4.31 +0.34 32 17 29 +17
29SEP26 39.00 P 0.00 0.00 0.00 4.76 +0.21 31 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.52 +0.38 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.19 +0.34 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 6.89 +0.48 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.59 +0.48 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.34 +0.45 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.17 +0.54 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.97 +0.65 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.50 +0.48 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.55 +0.55 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 12.18 +0.34 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.05 +0.54 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.49 +0.79 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.74 +0.77 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.91 +0.61 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.33 +0.65 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.85 +0.71 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.51 - 30 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.66 +0.07 30 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.85 +0.11 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.06 +0.13 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.36 +0.20 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 +0.19 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.98 +0.21 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.35 +0.24 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.76 +0.27 31 0 5 0
30DEC26 35.00 P 3.26 3.26 3.26 3.19 +0.28 31 1 3 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.69 +0.32 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.06 +0.20 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.76 +0.38 31 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 5.34 +0.38 31 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.97 +0.44 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.63 +0.45 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 7.08 +0.43 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.79 +0.48 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.51 +0.25 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 +0.51 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.33 +0.83 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.81 +0.54 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.62 +0.56 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.45 +0.57 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.29 +0.58 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.49 +0.63 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.74 +0.65 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.02 +0.64 30 0 0 0
TOTAL PUT 826 16,766 +204
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$ 14.68
30DEC25 8.25 C 0.00 0.00 0.00 6.44 -0.28 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.19 -0.21 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.69 -0.24 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.44 -0.29 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.19 -0.30 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.69 -0.18 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.27 -0.12 113 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.69 -0.20 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.19 -0.18 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.68 -0.18 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.20 -0.16 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.75 -0.17 47 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.22 -0.14 29 0 195 0
30DEC25 14.00 C 0.76 0.80 0.72 0.79 -0.15 29 60 175 +40
30DEC25 14.50 C 0.00 0.00 0.00 0.45 -0.11 30 0 48 0
30DEC25 15.00 C 0.00 0.00 0.00 0.21 -0.08 29 0 2,536 0
30DEC25 15.50 C 0.09 0.10 0.09 0.09 -0.05 30 10 1,095 -8
30DEC25 16.00 C 0.06 0.06 0.06 0.03 -0.03 30 40 825 +40
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 498 0
30DEC25 21.00 C 0.01 0.01 0.01 0.01 0.00 79 20 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.72 -0.24 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.27 -0.12 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.73 -0.21 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.19 -0.22 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.70 -0.23 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.22 -0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.80 -0.23 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.43 -0.22 32 0 130 0
29JAN26 14.00 C 1.10 1.10 1.10 1.11 -0.12 34 15 15 -15
29JAN26 14.50 C 0.82 0.82 0.82 0.81 -0.11 34 15 48 +15
29JAN26 15.00 C 0.55 0.55 0.55 0.60 -0.09 35 4 380 0
29JAN26 15.50 C 0.00 0.00 0.00 0.41 -0.09 34 0 1,053 0
29JAN26 16.00 C 0.30 0.30 0.30 0.28 -0.06 35 2 938 0
29JAN26 16.50 C 0.00 0.00 0.00 0.18 -0.05 35 0 934 0
29JAN26 17.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.72 -0.24 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.27 -0.15 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.78 -0.17 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.77 -0.24 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.36 -0.21 31 0 0 0
26FEB26 13.00 C 2.00 2.00 2.00 1.99 -0.25 33 40 40 0
26FEB26 13.50 C 0.00 0.00 0.00 1.62 -0.17 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.33 -0.13 35 0 102 0
26FEB26 14.50 C 0.00 0.00 0.00 1.06 -0.12 35 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.85 -0.09 36 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.67 -0.08 37 0 30 0
26FEB26 16.00 C 0.52 0.52 0.52 0.50 -0.08 36 10 66 +10
26FEB26 16.50 C 0.00 0.00 0.00 0.38 -0.06 36 0 373 0
26FEB26 17.00 C 0.33 0.33 0.32 0.28 -0.04 36 30 301 +13
26FEB26 17.50 C 0.00 0.00 0.00 0.20 -0.04 36 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.46 -0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.22 -0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.01 -0.16 34 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.77 -0.16 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.52 -0.21 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.28 -0.21 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.99 -0.25 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.30 -0.22 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.82 -0.22 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.37 -0.19 33 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.97 -0.13 36 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.63 -0.10 39 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.31 -0.15 41 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.97 -0.02 40 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.60 -0.13 37 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 1.34 -0.12 38 0 15 0
30MAR26 15.00 C 1.14 1.14 1.14 1.13 -0.10 38 20 92 +20
30MAR26 15.50 C 0.00 0.00 0.00 0.95 -0.08 39 0 77 0
30MAR26 16.00 C 0.00 0.00 0.00 0.77 -0.09 39 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 0.62 -0.08 39 0 725 0
30MAR26 17.00 C 0.00 0.00 0.00 0.50 -0.07 39 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.40 -0.06 39 0 621 0
30MAR26 18.00 C 0.00 0.00 0.00 0.31 -0.06 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.25 -0.04 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.03 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 40 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.22 -0.29 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.07 -0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.84 -0.18 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.60 -0.15 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.38 -0.19 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.14 -0.21 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.91 -0.18 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.50 -0.12 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.07 -0.18 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 -0.21 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.32 -0.19 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.99 -0.18 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.69 -0.12 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.40 -0.12 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 -0.11 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.90 -0.13 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.68 -0.10 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 -0.09 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.31 -0.08 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.17 -0.06 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 -0.07 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.90 -0.06 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.80 -0.06 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.71 -0.05 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 -0.05 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.54 -0.04 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.47 -0.04 41 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.03 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.06 -0.12 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.63 -0.13 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.20 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.86 -0.18 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.54 -0.15 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.23 -0.10 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.97 -0.10 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.73 -0.09 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.12 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.22 -0.12 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 -0.05 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.05 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.04 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.51 -0.04 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 -0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 -0.03 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.10 -0.03 43 0 5 0
29SEP26 18.50 C 1.08 1.08 1.08 1.00 -0.02 43 10 5 -5
29SEP26 19.00 C 0.00 0.00 0.00 0.89 -0.02 43 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 -0.02 43 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 -0.02 43 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.01 43 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 0.00 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.15 -0.11 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.79 -0.12 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.44 -0.11 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.13 -0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 -0.11 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.53 -0.08 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 -0.11 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.01 -0.09 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.77 -0.15 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 -0.09 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.11 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 -0.13 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.99 -0.14 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 -0.11 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 -0.10 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 -0.10 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 -0.10 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 -0.11 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.10 43 0 10 0
30DEC26 19.50 C 1.17 1.19 1.17 1.10 -0.10 42 10 20 +10
TOTAL CALL 286 24,736 +120
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 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 59 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 767 0
30DEC25 14.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 470 0
30DEC25 14.50 P 0.24 0.28 0.24 0.25 +0.04 29 420 1,447 +420
30DEC25 15.00 P 0.00 0.00 0.00 0.52 +0.08 29 0 1,146 0
30DEC25 15.50 P 0.95 0.95 0.95 0.90 +0.12 30 2 1,708 -2
30DEC25 16.00 P 1.40 1.40 1.40 1.37 +0.14 36 4 786 -4
30DEC25 16.50 P 0.00 0.00 0.00 1.82 +0.12 0 0 369 0
30DEC25 17.00 P 0.00 0.00 0.00 2.39 +0.23 57 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.85 +0.11 56 0 698 -123
30DEC25 18.00 P 0.00 0.00 0.00 3.39 +0.23 73 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.93 +0.25 89 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.39 +0.23 87 0 21 0
30DEC25 19.50 P 0.00 0.00 0.00 4.91 +0.25 99 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.38 +0.22 98 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.51 +0.35 138 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.38 +0.22 120 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.48 +0.32 156 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.37 +0.21 137 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.51 +0.35 183 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.52 +0.36 195 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.52 +0.36 204 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.38 +0.22 174 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 34 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 213 0
29JAN26 13.50 P 0.22 0.22 0.22 0.23 +0.02 34 60 247 +45
29JAN26 14.00 P 0.36 0.43 0.36 0.38 +0.04 34 17 267 +12
29JAN26 14.50 P 0.65 0.65 0.59 0.60 +0.06 35 72 460 -68
29JAN26 15.00 P 0.00 0.00 0.00 0.87 +0.08 35 0 607 0
29JAN26 15.50 P 0.00 0.00 0.00 1.21 +0.10 36 0 1,097 0
29JAN26 16.00 P 0.00 0.00 0.00 1.59 +0.11 37 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.00 +0.11 38 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.45 +0.17 40 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.85 +0.09 34 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.43 +0.15 48 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.93 +0.22 52 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.45 +0.27 59 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.91 +0.25 59 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.48 +0.32 70 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.51 +0.35 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.38 +0.22 72 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.52 +0.36 96 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 0.00 35 0 275 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 99 0
26FEB26 13.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 85 0
26FEB26 13.50 P 0.00 0.00 0.00 0.40 +0.03 35 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.57 +0.04 35 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.79 +0.04 35 0 283 0
26FEB26 15.00 P 0.00 0.00 0.00 1.07 +0.06 35 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.40 +0.08 36 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.76 +0.12 37 0 202 0
26FEB26 16.50 P 0.00 0.00 0.00 2.09 +0.04 35 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.54 +0.08 37 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.03 +0.16 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.49 +0.18 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.97 +0.20 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.45 +0.21 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.97 +0.24 53 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.48 +0.27 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.51 +0.35 65 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.38 +0.22 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 558 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 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 38 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 0.13 -0.01 37 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.61 +0.04 38 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.79 +0.02 37 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 1.03 +0.05 37 0 271 0
30MAR26 15.00 P 1.29 1.29 1.29 1.31 +0.05 38 20 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.63 +0.07 38 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.98 +0.08 39 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.33 +0.05 39 0 227 0
30MAR26 17.00 P 0.00 0.00 0.00 2.77 +0.24 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.09 +0.04 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.49 +0.04 37 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.07 +0.19 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.54 +0.21 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.97 +0.09 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.50 +0.20 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.51 +0.29 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.38 +0.20 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.52 +0.36 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.37 +0.19 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.51 +0.35 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.52 +0.29 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.52 +0.36 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.38 +0.22 73 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 0.06 +0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 0.00 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 305 0
29JUN26 11.50 P 0.45 0.45 0.45 0.43 +0.02 41 15 56 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.57 +0.03 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 +0.04 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 +0.03 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 +0.05 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 +0.06 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.60 +0.05 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 +0.07 42 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.18 +0.07 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.51 +0.08 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.85 +0.08 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.22 +0.09 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 +0.10 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 +0.11 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.41 +0.11 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.84 +0.13 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.27 +0.12 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.72 +0.13 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.65 +0.15 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.52 +0.12 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.52 +0.16 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.44 +0.13 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.51 +0.30 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.52 +0.29 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.52 +0.32 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.38 +0.18 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.03 42 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.05 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 +0.07 41 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 +0.07 41 0 130 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 +0.07 41 0 120 0
29SEP26 14.00 P 1.78 1.78 1.78 1.81 +0.07 41 205 485 +205
29SEP26 14.50 P 0.00 0.00 0.00 2.07 +0.07 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 +0.09 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.66 +0.08 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 +0.07 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 +0.09 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 +0.09 42 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 +0.11 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 +0.10 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 +0.06 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 +0.06 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.63 +0.07 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.05 +0.07 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.95 +0.16 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.83 +0.18 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.74 +0.15 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.71 +0.19 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.58 +0.13 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.52 +0.12 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.52 +0.18 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.40 +0.13 40 0 0 0
30DEC26 10.00 P 0.50 0.50 0.50 0.50 -0.01 41 5 13 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.64 0.00 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 0.00 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.02 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 +0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 +0.03 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 +0.04 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 +0.01 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.66 +0.08 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 +0.07 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 +0.10 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.08 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.99 +0.09 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 +0.16 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.74 +0.12 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.11 +0.12 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 +0.11 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.96 +0.18 43 0 0 0
TOTAL PUT 820 31,590 +505
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$ 89.72
30DEC25 49.00 C 0.00 0.00 0.00 40.72 -1.88 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.74 -1.87 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.28 -1.82 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.79 -1.83 81 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 32.29 -1.82 59 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.79 -1.84 0 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 27.30 -1.83 62 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 24.80 -1.84 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.27 -1.87 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.81 -1.83 45 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 17.29 -1.86 0 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 14.81 -1.69 0 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 12.31 -1.69 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 9.82 -1.68 21 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 7.33 -1.68 18 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 4.89 -1.63 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 2.72 -1.40 17 0 33 0
30DEC25 90.00 C 1.08 1.08 1.08 1.17 -0.96 17 4 252 +4
30DEC25 92.50 C 0.59 0.59 0.34 0.36 -0.41 17 53 547 +52
30DEC25 95.00 C 0.10 0.10 0.10 0.08 -0.11 18 30 1,399 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 531 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 22.40 -2.16 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.92 -2.16 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 17.50 -2.10 21 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.01 -2.11 18 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.53 -1.68 18 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 10.08 -1.65 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 7.72 -1.59 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 5.56 -1.43 17 0 0 0
29JAN26 87.50 C 3.78 4.00 3.78 3.79 -1.12 18 10 45 +10
29JAN26 90.00 C 2.35 2.44 2.30 2.27 -1.00 18 10 233 +10
29JAN26 92.50 C 0.00 0.00 0.00 1.22 -0.68 17 0 2 0
29JAN26 95.00 C 0.00 0.00 0.00 0.64 -0.38 18 0 30 0
29JAN26 97.50 C 0.36 0.36 0.31 0.28 -0.21 17 8 79 +6
29JAN26 100.00 C 0.00 0.00 0.00 0.12 -0.09 18 0 84 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 152 0
29JAN26 105.00 C 0.10 0.10 0.10 0.02 -0.01 18 5 73 0
29JAN26 107.50 C 0.07 0.07 0.06 0.01 0.00 19 90 451 -90
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,380 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.61 -2.14 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.16 -2.13 19 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.74 -2.11 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.21 -2.18 17 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.78 -1.65 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.43 -1.59 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.21 -1.49 18 0 0 0
26FEB26 85.00 C 6.50 6.50 6.50 6.38 -1.16 19 30 30 +30
26FEB26 87.50 C 0.00 0.00 0.00 4.60 -1.18 19 0 30 0
26FEB26 90.00 C 3.68 3.68 3.47 3.08 -1.00 18 60 270 +60
26FEB26 92.50 C 0.00 0.00 0.00 1.97 -0.75 18 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.24 -0.51 18 0 90 0
26FEB26 97.50 C 0.92 0.92 0.76 0.73 -0.33 18 211 442 +180
26FEB26 100.00 C 0.56 0.56 0.56 0.40 -0.20 18 60 271 +60
26FEB26 102.50 C 0.00 0.00 0.00 0.21 -0.11 18 0 271 0
26FEB26 105.00 C 0.00 0.00 0.00 0.10 -0.07 18 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.58 -2.16 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.11 -2.16 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.65 -2.16 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.19 -2.15 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.75 -2.13 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.30 -2.14 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.88 -2.13 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.41 -2.18 22 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 18.09 -2.09 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.54 -2.14 20 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.22 -1.57 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.01 -1.49 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 8.96 -1.37 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.11 -1.23 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.49 -1.07 20 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 4.12 -0.90 20 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 3.01 -0.72 20 0 2 0
30MAR26 95.00 C 2.02 2.06 2.02 2.07 -0.61 19 2 6 +2
30MAR26 97.50 C 1.60 1.60 1.60 1.45 -0.46 20 5 19 +5
30MAR26 100.00 C 0.00 0.00 0.00 1.00 -0.32 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.66 -0.22 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.42 -0.14 20 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.09 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.41 -2.11 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.04 -2.10 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.68 -2.09 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.43 -1.95 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.07 -1.90 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.54 -2.08 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.42 -1.95 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.43 -1.39 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 10.58 -1.29 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 8.90 -1.18 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 7.39 -1.07 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.06 -0.96 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.91 -0.84 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.92 -0.73 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 3.12 -0.60 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.49 -0.53 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 1.93 -0.42 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.48 -0.34 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.11 -0.29 21 0 0 0
29JUN26 110.00 C 0.94 0.94 0.94 0.80 -0.25 21 10 17 +10
29JUN26 112.50 C 0.00 0.00 0.00 0.60 -0.16 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.44 -0.13 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.31 -0.11 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 -0.06 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.89 -2.04 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.65 -1.99 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.46 -1.93 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.07 -2.13 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.11 -2.02 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.28 -1.44 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.58 -1.38 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.01 -1.34 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 8.64 -1.22 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.39 -1.10 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.26 -1.06 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.29 -0.95 22 0 0 0
29SEP26 97.50 C 4.32 4.32 4.32 4.37 -0.91 22 1 1 +1
29SEP26 100.00 C 0.00 0.00 0.00 3.68 -0.67 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.11 -0.53 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.62 -0.46 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.13 -0.43 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.71 -0.50 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.37 -0.42 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.12 -0.32 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.90 -0.30 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.72 -0.24 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.57 -0.22 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.02 -1.95 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.94 -1.90 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.94 -1.84 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.19 -1.64 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.50 -1.24 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 12.95 -1.12 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.48 -1.08 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.16 -0.99 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.95 -0.87 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 7.82 -0.85 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.86 -0.72 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.93 -0.70 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.01 -0.75 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.31 -0.53 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.73 -0.45 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.18 -0.49 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.82 -0.33 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.39 -0.33 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.05 -0.27 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.71 -0.27 23 0 10 0
TOTAL CALL 589 14,692 +340
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 107 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 82 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 68 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 229 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 24 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 18 0 766 0
30DEC25 85.00 P 0.21 0.21 0.20 0.08 +0.06 18 3 1,810 -1
30DEC25 87.50 P 0.52 0.55 0.52 0.41 +0.30 17 15 1,161 +5
30DEC25 90.00 P 0.94 1.42 0.94 1.32 +0.74 17 62 550 -58
30DEC25 92.50 P 1.98 2.59 1.98 3.04 +1.33 17 9 396 -9
30DEC25 95.00 P 4.85 4.85 4.85 5.30 +1.60 17 1 223 -1
30DEC25 97.50 P 0.00 0.00 0.00 7.78 +1.68 0 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 10.28 +1.68 0 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 12.78 +1.68 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 15.28 +1.68 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.94 +1.84 56 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.44 +1.84 61 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.94 +1.84 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.45 +1.85 73 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.86 +1.76 71 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.36 +1.76 76 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.87 +1.77 81 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.06 +0.03 18 0 134 0
29JAN26 82.50 P 0.00 0.00 0.00 0.20 +0.11 18 0 255 0
29JAN26 85.00 P 0.69 0.70 0.69 0.53 +0.26 18 20 1,253 0
29JAN26 87.50 P 0.00 0.00 0.00 1.19 +0.49 18 0 623 0
29JAN26 90.00 P 1.68 2.22 1.68 2.20 +0.72 17 3 354 0
29JAN26 92.50 P 2.80 3.75 2.80 3.68 +1.08 17 2 36 0
29JAN26 95.00 P 0.00 0.00 0.00 5.64 +1.48 17 0 51 -4
29JAN26 97.50 P 0.00 0.00 0.00 7.86 +1.54 17 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 10.28 +1.65 0 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 12.78 +1.68 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.28 +1.68 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 17.94 +1.84 34 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 20.44 +1.84 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.94 +1.84 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.45 +1.85 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.94 +1.84 47 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.44 +1.84 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.94 +1.84 53 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
26FEB26 72.50 P 0.23 0.24 0.21 0.01 0.00 19 630 630 +603
26FEB26 75.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 +0.04 18 0 775 0
26FEB26 80.00 P 0.50 0.50 0.50 0.21 +0.09 18 7 156 0
26FEB26 82.50 P 0.71 0.77 0.71 0.49 +0.20 18 243 777 +120
26FEB26 85.00 P 1.18 1.18 1.18 0.99 +0.36 18 30 467 +30
26FEB26 87.50 P 1.53 1.56 1.53 1.78 +0.57 18 6 67 +1
26FEB26 90.00 P 3.00 3.00 3.00 2.80 +0.72 18 1 35 +1
26FEB26 92.50 P 3.69 4.43 3.69 4.22 +1.01 18 120 262 +120
26FEB26 95.00 P 0.00 0.00 0.00 6.04 +1.29 18 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 8.08 +1.41 18 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 10.35 +1.55 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.78 +1.65 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.28 +1.68 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.94 +1.84 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.44 +1.84 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.94 +1.84 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.45 +1.85 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.94 +1.84 39 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 30.44 +1.84 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 +0.03 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.15 +0.06 20 0 15 0
30MAR26 77.50 P 0.61 0.61 0.61 0.31 +0.12 20 20 37 +18
30MAR26 80.00 P 0.80 0.92 0.80 0.60 +0.21 20 24 240 +23
30MAR26 82.50 P 1.26 1.26 1.26 1.04 +0.33 20 3 19 +3
30MAR26 85.00 P 1.60 1.60 1.60 1.71 +0.48 20 5 21 +5
30MAR26 87.50 P 2.45 2.50 2.45 2.52 +0.57 20 2 7 -1
30MAR26 90.00 P 0.00 0.00 0.00 3.66 +0.79 20 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 5.07 +0.99 20 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.72 +1.16 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 8.60 +1.31 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.68 +1.44 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.92 +1.54 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.30 +1.62 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.94 +1.84 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.44 +1.84 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.94 +1.84 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.45 +1.85 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.94 +1.84 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.44 +1.84 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.94 +1.84 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 +0.05 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.29 +0.09 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.49 +0.13 21 0 0 0
29JUN26 75.00 P 1.11 1.12 1.11 0.79 +0.19 21 11 23 +11
29JUN26 77.50 P 1.52 1.58 1.52 1.21 +0.27 21 10 11 -10
29JUN26 80.00 P 0.00 0.00 0.00 1.77 +0.36 21 0 3 0
29JUN26 82.50 P 2.50 2.50 2.50 2.49 +0.46 21 1 7 +1
29JUN26 85.00 P 0.00 0.00 0.00 3.37 +0.57 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 4.31 +0.67 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 5.56 +0.82 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.95 +0.92 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.51 +1.03 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.21 +1.12 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.05 +1.21 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.02 +1.32 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.09 +1.40 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.16 +1.74 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.44 +1.46 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.94 +1.68 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.45 +1.82 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.94 +1.84 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.44 +1.84 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.94 +1.84 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 +0.06 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 +0.09 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 +0.10 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.52 +0.15 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 2.10 +0.22 22 0 0 0
29SEP26 80.00 P 3.02 3.03 3.02 2.81 +0.30 22 2 13 +2
29SEP26 82.50 P 0.00 0.00 0.00 3.64 +0.36 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.61 +0.49 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.68 +0.61 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.85 +0.62 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.23 +0.68 22 0 1 0
29SEP26 95.00 P 9.30 9.30 9.30 9.75 +0.78 22 1 4 +1
29SEP26 97.50 P 0.00 0.00 0.00 11.41 +0.91 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.15 +0.96 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.02 +1.06 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.98 +1.14 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.06 +1.59 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.17 +1.67 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.31 +1.72 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.51 +1.76 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.95 +1.54 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.44 +1.71 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.94 +1.81 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.23 +0.23 23 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.69 +0.27 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.25 +0.36 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.91 +0.42 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.69 +0.48 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.61 +0.61 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.54 +0.72 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.61 +0.67 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.89 +0.85 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.24 +0.88 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.76 +1.00 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.34 +1.04 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.07 +1.14 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.86 +1.20 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.71 +1.22 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.69 +1.71 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.70 +1.75 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.81 +1.63 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.94 +1.67 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.10 +1.69 22 0 0 0
TOTAL PUT 1,231 17,484 +860
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$ 14.66
30DEC25 9.00 C 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.47 +0.11 134 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.27 +0.16 147 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.03 +0.17 143 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.67 +0.04 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.25 +0.15 112 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.67 +0.06 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 3.26 +0.16 89 0 11 0
30DEC25 12.00 C 2.68 2.68 2.68 2.75 +0.06 74 1 32 -1
30DEC25 12.50 C 0.00 0.00 0.00 2.16 +0.04 0 0 45 0
30DEC25 13.00 C 0.00 0.00 0.00 1.73 +0.11 46 0 397 0
30DEC25 13.50 C 1.04 1.18 1.04 1.18 +0.04 20 104 885 0
30DEC25 14.00 C 0.70 0.70 0.70 0.72 +0.04 22 10 486 0
30DEC25 14.50 C 0.38 0.38 0.38 0.38 +0.02 24 1 638 0
30DEC25 15.00 C 0.16 0.18 0.15 0.17 +0.01 26 33 744 -13
30DEC25 15.50 C 0.06 0.06 0.06 0.06 0.00 26 1 422 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 0.00 27 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
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 49 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.68 +0.04 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.51 +0.12 80 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.27 +0.13 78 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.03 +0.02 76 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.78 +0.15 72 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.25 +0.11 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.69 +0.05 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.26 +0.12 46 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.75 +0.06 37 0 0 0
29JAN26 12.50 C 2.11 2.17 2.11 2.30 +0.13 37 41 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.76 +0.10 26 0 315 0
29JAN26 13.50 C 1.35 1.35 1.35 1.34 +0.08 27 10 166 0
29JAN26 14.00 C 0.96 0.96 0.96 0.95 +0.04 26 15 328 0
29JAN26 14.50 C 0.62 0.62 0.62 0.65 +0.03 26 10 133 0
29JAN26 15.00 C 0.42 0.42 0.42 0.42 0.00 26 9 167 0
29JAN26 15.50 C 0.25 0.25 0.25 0.27 +0.02 27 1 67 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 285 0
29JAN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.70 +0.05 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.55 +0.09 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.28 +0.02 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.03 +0.02 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.78 +0.12 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.25 +0.05 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.75 +0.08 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.26 +0.12 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.80 +0.05 32 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.30 +0.12 27 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.85 +0.09 25 1 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.46 0.00 26 0 252 0
26FEB26 14.00 C 0.00 0.00 0.00 1.13 +0.06 27 0 127 0
26FEB26 14.50 C 0.00 0.00 0.00 0.82 +0.04 26 0 121 0
26FEB26 15.00 C 0.00 0.00 0.00 0.60 +0.02 27 0 187 0
26FEB26 15.50 C 0.00 0.00 0.00 0.43 +0.02 27 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.30 +0.03 28 1 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.79 +0.11 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.55 +0.09 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.28 +0.02 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.03 +0.02 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.85 +0.19 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.29 +0.07 36 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.83 +0.11 36 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.35 +0.19 33 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.92 +0.17 34 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.47 +0.02 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.01 -0.04 28 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 1.73 +0.12 32 0 54 0
30MAR26 14.00 C 1.28 1.28 1.28 1.34 +0.06 29 1 338 -1
30MAR26 14.50 C 1.03 1.03 1.03 1.08 +0.06 30 10 289 +10
30MAR26 15.00 C 0.00 0.00 0.00 0.86 +0.06 30 0 186 0
30MAR26 15.50 C 0.00 0.00 0.00 0.66 +0.02 30 0 162 0
30MAR26 16.00 C 0.48 0.48 0.46 0.51 +0.03 30 20 229 +20
30MAR26 16.50 C 0.00 0.00 0.00 0.38 +0.02 30 0 118 0
30MAR26 17.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 27 0
30MAR26 18.00 C 0.21 0.21 0.21 0.15 +0.02 30 1 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.01 31 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 5.79 +0.03 33 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.55 +0.04 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 +0.02 36 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 -0.01 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.40 -0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 -0.05 27 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.57 -0.03 28 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.19 +0.01 28 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.87 -0.01 29 0 1,506 0
29JUN26 14.00 C 1.60 1.60 1.60 1.59 +0.01 29 10 158 +6
29JUN26 14.50 C 0.00 0.00 0.00 1.35 +0.03 30 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 -0.04 29 0 373 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 -0.04 30 0 72 0
29JUN26 16.00 C 0.79 0.79 0.79 0.79 0.00 31 30 66 +30
29JUN26 16.50 C 0.00 0.00 0.00 0.64 -0.01 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 0.00 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.79 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.55 0.00 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.28 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.03 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.85 +0.02 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.33 -0.04 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 -0.10 25 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.46 -0.06 28 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 0.00 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.75 +0.04 30 0 110 0
29SEP26 13.00 C 2.30 2.38 2.30 2.43 +0.03 30 15 219 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 +0.02 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.94 +0.08 32 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.70 +0.07 32 0 118 0
29SEP26 15.00 C 1.41 1.41 1.41 1.44 +0.02 32 6 21 +6
29SEP26 15.50 C 0.00 0.00 0.00 1.26 +0.02 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 +0.01 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.95 +0.01 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 0.00 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.62 0.00 32 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 -0.01 32 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 0.00 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.31 +0.01 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.08 +0.01 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 +0.02 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.40 +0.03 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.93 -0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.60 +0.03 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.23 +0.04 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 +0.03 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 +0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.34 +0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.87 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 -0.04 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 +0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.04 -0.02 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 -0.05 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.04 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
TOTAL CALL 331 14,543 +57
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 205 0
30DEC25 12.00 P 0.01 0.01 0.01 0.01 0.00 50 2 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 565 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 587 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,264 0
30DEC25 14.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 400 0
30DEC25 14.50 P 0.30 0.30 0.24 0.22 -0.04 26 51 274 +51
30DEC25 15.00 P 0.00 0.00 0.00 0.50 -0.06 26 0 78 0
30DEC25 15.50 P 1.02 1.03 1.02 0.90 -0.07 28 6 17 -1
30DEC25 16.00 P 0.00 0.00 0.00 1.34 -0.11 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.90 0.00 47 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.37 -0.04 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.93 -0.06 70 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.40 -0.10 71 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.34 -0.12 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.84 -0.21 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.37 -0.03 88 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.43 -0.13 118 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.34 -0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.37 -0.04 128 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.34 -0.21 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.34 -0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 28 0 154 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 29 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 165 0
29JAN26 13.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 152 0
29JAN26 14.00 P 0.28 0.28 0.28 0.26 -0.02 27 5 118 +5
29JAN26 14.50 P 0.50 0.50 0.49 0.46 -0.03 27 8 149 +4
29JAN26 15.00 P 0.00 0.00 0.00 0.74 -0.04 28 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.49 -0.05 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.90 -0.09 29 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.40 -0.08 34 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 2.93 -0.06 42 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.40 -0.10 43 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.86 -0.16 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.38 -0.11 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 29 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 0.00 28 0 58 0
26FEB26 13.00 P 0.16 0.16 0.16 0.14 0.00 28 3 34 0
26FEB26 13.50 P 0.00 0.00 0.00 0.24 -0.01 27 0 65 0
26FEB26 14.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 66 0
26FEB26 14.50 P 0.00 0.00 0.00 0.60 -0.04 27 0 63 0
26FEB26 15.00 P 0.00 0.00 0.00 0.88 -0.03 28 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.21 -0.04 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.51 -0.12 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.96 -0.10 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.45 -0.06 31 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.93 -0.07 34 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.40 -0.10 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.86 -0.16 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.38 -0.11 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 31 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 0.00 30 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 0.00 29 0 113 0
30MAR26 13.00 P 0.28 0.28 0.27 0.26 0.00 29 3 138 -3
30MAR26 13.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 316 0
30MAR26 14.50 P 0.84 0.84 0.84 0.78 -0.06 29 1 252 0
30MAR26 15.00 P 1.09 1.09 1.09 1.06 -0.06 29 15 113 +9
30MAR26 15.50 P 0.00 0.00 0.00 1.38 -0.06 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.74 -0.06 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.14 -0.04 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.45 -0.17 27 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 -0.04 33 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.43 -0.07 33 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.92 -0.11 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.38 -0.15 35 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.89 -0.16 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.37 -0.19 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.43 -0.13 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.36 -0.15 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.34 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.37 -0.04 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.37 -0.18 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.39 -0.10 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 10 0
29JUN26 11.50 P 0.25 0.25 0.25 0.23 -0.02 30 15 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 -0.03 30 0 108 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.02 30 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.83 -0.01 30 0 26 0
29JUN26 14.00 P 0.00 0.00 0.00 1.02 -0.05 29 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 -0.01 30 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.63 -0.03 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.97 0.00 31 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.33 +0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.71 +0.01 32 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.10 +0.01 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 +0.03 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.96 +0.03 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.40 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.87 +0.02 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.33 +0.03 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.79 +0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 0.00 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 0.00 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.76 -0.01 33 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 -0.03 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.04 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.43 -0.04 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 -0.05 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 -0.05 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.32 -0.05 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 -0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.02 -0.05 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.40 -0.05 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.80 -0.05 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.20 -0.06 35 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 -0.06 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.06 -0.06 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.04 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 -0.04 32 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 -0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.87 -0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.16 -0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 -0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.81 -0.05 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.05 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 -0.05 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.92 -0.06 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.33 -0.06 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 -0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 -0.06 35 0 0 0
TOTAL PUT 109 11,249 +65
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$ 52.00
30DEC25 37.00 C 0.00 0.00 0.00 15.10 -1.49 85 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.11 -1.48 81 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.11 -1.48 75 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.11 -1.43 69 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.09 -1.49 59 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.10 -1.50 56 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.09 -1.48 48 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.30 -1.29 63 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.11 -1.46 41 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.24 -1.38 46 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.13 -1.45 32 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.06 -1.53 15 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.11 -1.50 19 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 2.14 -1.48 16 0 121 0
30DEC25 52.50 C 0.85 0.85 0.44 0.39 -0.82 14 37 764 -13
30DEC25 55.00 C 0.08 0.08 0.06 0.02 -0.12 15 71 454 +41
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.22 -1.47 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.22 -1.43 36 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.20 -1.50 30 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.19 -1.51 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.30 -1.41 31 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.21 -1.50 22 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.27 -1.46 23 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.34 -1.38 22 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.27 -1.47 16 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 3.34 -1.38 15 0 61 0
29JAN26 50.00 C 3.16 3.16 3.16 2.46 -1.28 14 15 60 +15
29JAN26 52.50 C 1.02 1.02 0.78 0.82 -0.83 13 55 200 +30
29JAN26 55.00 C 0.31 0.31 0.31 0.15 -0.33 13 2 255 -2
29JAN26 57.50 C 0.11 0.11 0.10 0.02 -0.06 13 30 261 +30
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.33 -1.44 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.30 -1.49 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.26 -1.56 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.27 -1.57 15 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.34 -1.68 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.36 -1.50 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.41 -1.48 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.44 -1.46 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.42 -1.44 14 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.54 -1.38 14 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.69 -1.24 13 0 0 0
26FEB26 52.50 C 1.15 1.15 1.15 1.10 -0.84 12 4 39 +4
26FEB26 55.00 C 0.46 0.46 0.42 0.32 -0.41 12 20 138 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 -0.13 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.03 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.36 -1.50 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.71 -1.15 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.39 -1.30 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.38 -1.52 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.30 -1.49 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.28 -1.62 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.47 -1.46 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.34 -1.76 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.52 -1.45 18 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.55 -1.44 16 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.55 -1.35 14 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.74 -1.31 15 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.76 -1.38 13 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 2.97 -1.21 13 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 1.47 -0.85 13 0 269 0
30MAR26 55.00 C 0.00 0.00 0.00 0.59 -0.53 13 0 265 0
30MAR26 57.50 C 0.00 0.00 0.00 0.18 -0.26 13 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.09 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.61 -1.29 21 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.64 -1.48 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.59 -1.57 14 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.59 -1.54 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.61 -1.55 10 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.64 -1.59 11 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.73 -1.47 13 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.72 -1.54 10 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.88 -1.46 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.13 -1.29 13 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.39 -1.16 13 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.88 -0.85 13 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.91 -0.54 13 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 -0.30 13 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.14 13 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.05 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.62 -1.34 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.64 -1.48 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.59 -1.57 13 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.61 -1.52 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.67 -1.49 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.64 -1.59 10 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.73 -1.47 12 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 5.92 -1.34 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.09 -1.25 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.32 -1.10 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.62 -0.99 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.19 -0.88 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.20 -0.65 13 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 -0.39 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.22 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 -0.13 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.07 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.04 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.64 -1.48 17 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 10.63 -1.53 15 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.73 -1.40 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.69 -1.50 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.72 -1.51 12 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 -1.47 11 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.95 -1.31 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.14 -1.27 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.40 -1.19 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.72 -1.11 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.36 -0.87 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.39 -0.67 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 -0.42 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.27 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.17 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.10 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.06 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.03 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
TOTAL CALL 234 3,369 +105
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.05 +0.04 14 0 302 0
30DEC25 52.50 P 0.65 0.80 0.65 0.80 +0.57 13 65 1,003 0
30DEC25 55.00 P 0.00 0.00 0.00 3.00 +1.34 0 0 16 0
30DEC25 57.50 P 0.00 0.00 0.00 5.50 +1.45 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.00 +1.45 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.50 +1.45 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.00 +1.45 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.50 +1.45 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.00 +1.45 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.50 +1.45 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.00 +1.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.50 +1.45 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 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 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 13 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 13 0 64 0
29JAN26 49.00 P 0.08 0.08 0.08 0.09 +0.06 13 1 226 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.21 +0.14 12 0 196 0
29JAN26 52.50 P 0.94 1.11 0.94 1.10 +0.61 12 32 197 +32
29JAN26 55.00 P 2.34 2.70 2.34 3.04 +1.17 13 75 130 +75
29JAN26 57.50 P 0.00 0.00 0.00 5.50 +1.43 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.00 +1.45 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.71 +1.66 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.23 +1.68 46 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.85 +1.80 56 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.18 +1.63 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.50 +1.45 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.00 +1.45 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 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 60 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 0.01 0.00 16 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 +0.02 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 +0.05 12 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.18 +0.11 12 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.35 +0.21 12 0 102 0
26FEB26 52.50 P 0.00 0.00 0.00 1.27 +0.61 12 0 52 0
26FEB26 55.00 P 0.00 0.00 0.00 3.11 +1.11 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.50 +1.40 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.00 +1.45 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.71 +1.66 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.23 +1.68 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.85 +1.80 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.18 +1.63 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.50 +1.45 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.00 +1.45 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.05 +0.03 13 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 +0.05 13 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.18 +0.10 13 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.31 +0.15 13 0 102 0
30MAR26 50.00 P 0.54 0.54 0.54 0.53 +0.24 13 15 143 0
30MAR26 52.50 P 0.00 0.00 0.00 1.52 +0.59 13 0 162 0
30MAR26 55.00 P 0.00 0.00 0.00 3.23 +1.02 13 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 5.50 +1.34 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.10 +1.55 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.71 +1.66 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.23 +1.68 33 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.85 +1.80 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.18 +1.63 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.00 +1.75 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.00 +1.25 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.50 +1.45 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 13 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.05 13 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 +0.06 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.23 +0.12 13 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 +0.17 13 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.55 +0.25 13 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.80 +0.33 13 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.12 +0.43 13 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.52 +0.53 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.96 +0.92 13 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 4.77 +1.09 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.96 +1.32 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.43 +1.61 17 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.83 +1.64 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.20 +1.55 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.71 +1.62 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.17 +1.60 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.62 +1.64 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.92 +1.44 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.02 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 +0.03 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.05 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 +0.06 13 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 +0.11 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 +0.14 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 +0.20 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.85 +0.26 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 1.14 +0.33 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.49 +0.42 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.96 +0.56 13 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 3.32 +0.75 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.20 +1.12 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.31 +1.25 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.62 +1.33 17 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.98 +1.40 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.50 +1.55 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.91 +1.45 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.34 +1.57 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.70 +1.46 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.11 +1.47 25 0 0 0
30DEC26 41.00 P 0.11 0.11 0.11 0.10 +0.03 12 5 5 +5
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.05 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.07 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.34 +0.11 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.48 +0.15 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.68 +0.21 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.92 +0.27 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.24 +0.37 12 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 1.62 +0.47 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.01 +0.51 12 0 14 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 +0.72 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.21 +1.08 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.31 +1.17 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.62 +1.33 16 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.00 +1.36 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.50 +1.49 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.91 +1.45 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.34 +1.48 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.70 +1.42 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.11 +1.37 23 0 0 0
TOTAL PUT 193 5,444 +113
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$ 26.18
30DEC25 15.50 C 0.00 0.00 0.00 10.72 -0.50 120 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.21 -0.51 104 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.70 -0.53 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.30 -0.43 130 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.70 -0.52 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.21 -0.52 78 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.71 -0.52 72 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.21 -0.75 67 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.70 -0.54 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.19 -0.56 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.36 -0.37 83 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.22 -0.53 42 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.22 -0.51 32 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.29 -0.46 35 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.34 -0.42 26 0 232 0
30DEC25 26.00 C 0.65 0.65 0.58 0.60 -0.27 23 30 408 0
30DEC25 27.00 C 0.23 0.23 0.15 0.19 -0.12 23 18 257 +5
30DEC25 28.00 C 0.04 0.05 0.04 0.04 -0.04 23 60 431 +60
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 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 17.50 C 0.00 0.00 0.00 8.75 -0.53 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.25 -0.48 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.75 -0.52 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.25 -0.71 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.75 -0.53 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.26 -0.49 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.36 -0.37 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.33 -0.42 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.41 -0.43 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.44 -0.45 25 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.66 -0.27 24 0 45 0
29JAN26 26.00 C 0.00 0.00 0.00 1.03 -0.20 24 0 108 0
29JAN26 27.00 C 0.55 0.58 0.55 0.55 -0.16 23 30 41 -4
29JAN26 28.00 C 0.21 0.21 0.21 0.28 -0.08 23 6 192 +6
29JAN26 29.00 C 0.10 0.10 0.09 0.12 -0.04 23 2 1,431 0
29JAN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 0.00 25 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.30 -0.54 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.80 -0.55 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.31 -0.65 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.80 -0.48 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.33 -0.54 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.49 -0.28 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.33 -0.44 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.55 -0.35 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.64 -0.37 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.91 -0.26 24 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.30 -0.22 24 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.82 -0.17 23 0 108 0
26FEB26 28.00 C 0.53 0.53 0.53 0.49 -0.12 23 1 1 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 250 0
26FEB26 30.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.80 -0.47 0 0 10 0
30MAR26 16.00 C 10.50 10.50 10.50 10.31 -0.43 0 10 10 -5
30MAR26 16.50 C 0.00 0.00 0.00 9.85 -0.45 40 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.37 -0.43 40 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.85 -0.43 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.31 -0.53 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.80 -0.70 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.31 -0.65 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.80 -0.51 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.45 -0.42 32 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.55 -0.33 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.57 -0.28 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.79 -0.23 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.00 -0.24 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.27 -0.25 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.69 -0.19 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.21 -0.18 26 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.84 -0.14 26 0 2 0
30MAR26 29.00 C 0.58 0.61 0.58 0.57 -0.11 26 3 3 +3
30MAR26 30.00 C 0.00 0.00 0.00 0.39 -0.07 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.10 -0.45 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.54 -0.48 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.09 -0.47 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.62 -0.44 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.10 -0.40 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.77 -0.28 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.20 -0.38 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.71 -0.47 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.81 -0.48 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.01 -0.38 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.20 -0.40 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.47 -0.24 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.82 -0.30 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.25 -0.26 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.77 -0.16 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.34 -0.16 25 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 1.05 -0.13 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.59 -0.07 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.17 -0.41 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.69 -0.38 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.23 -0.42 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.78 -0.40 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.34 -0.39 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.88 -0.35 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.88 -0.48 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.22 -0.31 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.47 -0.27 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.78 -0.28 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.19 -0.23 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.70 -0.26 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.25 -0.21 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.80 -0.19 28 0 0 0
29SEP26 29.00 C 1.51 1.51 1.51 1.48 -0.16 28 15 32 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.25 -0.12 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.01 -0.11 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.83 -0.08 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.06 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.06 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.25 -0.40 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.80 -0.38 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.34 -0.39 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.88 -0.42 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.06 -0.38 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.33 -0.34 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.59 -0.36 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.02 -0.23 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.51 -0.24 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.06 -0.20 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.55 -0.24 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.18 -0.14 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 -0.10 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.61 -0.10 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.38 -0.07 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.06 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 -0.04 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
TOTAL CALL 175 5,527 +81
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 0.00 104 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 86 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 75 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30DEC25 24.00 P 0.03 0.03 0.03 0.02 +0.01 25 1 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 +0.06 23 0 322 0
30DEC25 26.00 P 0.31 0.31 0.31 0.36 +0.19 22 30 455 +10
30DEC25 27.00 P 0.00 0.00 0.00 0.96 +0.35 21 0 237 0
30DEC25 28.00 P 0.00 0.00 0.00 1.83 +0.44 21 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.82 +0.52 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.82 +0.52 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.82 +0.52 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.82 +0.52 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.82 +0.42 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.82 +0.42 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.82 +0.40 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.93 +0.56 101 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.82 +0.42 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 92 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 92 0
29JAN26 24.00 P 0.16 0.16 0.16 0.15 +0.08 24 1 82 +1
29JAN26 25.00 P 0.38 0.38 0.38 0.36 +0.16 23 39 84 -11
29JAN26 26.00 P 0.75 0.75 0.75 0.71 +0.22 23 15 96 +7
29JAN26 27.00 P 0.00 0.00 0.00 1.25 +0.29 22 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 1.97 +0.34 21 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.86 +0.43 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.94 +0.55 33 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.89 +0.59 35 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.99 +0.59 46 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.02 +0.61 53 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.82 +0.42 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.02 +0.60 62 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.93 +0.52 60 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.13 +0.06 24 0 54 0
26FEB26 24.00 P 0.33 0.33 0.33 0.29 +0.11 24 15 84 +15
26FEB26 25.00 P 0.00 0.00 0.00 0.55 +0.17 23 0 56 0
26FEB26 26.00 P 0.98 0.98 0.98 0.93 +0.22 23 15 17 +15
26FEB26 27.00 P 0.00 0.00 0.00 1.45 +0.25 22 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.15 +0.32 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.89 +0.36 20 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.94 +0.46 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.89 +0.45 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.99 +0.58 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.02 +0.57 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.83 +0.43 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.02 +0.60 50 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.93 +0.52 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 +0.06 26 0 24 0
30MAR26 23.00 P 0.34 0.34 0.33 0.30 +0.09 26 23 65 +3
30MAR26 24.00 P 0.55 0.55 0.55 0.53 +0.14 26 16 93 +16
30MAR26 25.00 P 0.80 0.80 0.80 0.85 +0.18 26 2 7 +2
30MAR26 26.00 P 0.00 0.00 0.00 1.25 +0.21 25 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.78 +0.25 25 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.43 +0.30 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.13 +0.35 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.97 +0.30 24 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.91 +0.43 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.99 +0.58 32 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.02 +0.57 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.84 +0.44 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.02 +0.60 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.93 +0.52 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.84 +0.44 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.06 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.10 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.13 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.76 +0.14 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.10 +0.22 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.52 +0.27 25 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.08 +0.37 25 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.59 +0.28 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.23 +0.30 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.94 +0.42 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.70 +0.45 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.50 +0.47 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.33 +0.47 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.20 +0.49 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.09 +0.49 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.02 +0.52 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.93 +0.52 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.18 +0.52 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.04 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.05 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.07 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.08 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 +0.10 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 +0.12 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 +0.12 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.21 +0.17 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.59 +0.21 27 0 23 0
29SEP26 25.00 P 1.99 1.99 1.99 2.05 +0.26 27 15 70 -5
29SEP26 26.00 P 0.00 0.00 0.00 2.56 +0.30 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.14 +0.31 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.76 +0.37 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.50 +0.34 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.26 +0.33 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.05 +0.47 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.86 +0.37 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.67 +0.35 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.52 +0.56 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.41 +0.63 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.29 +0.49 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 +0.52 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.10 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 +0.10 28 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.12 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.13 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 +0.17 28 0 15 0
30DEC26 22.00 P 1.05 1.05 1.05 1.19 +0.21 28 1 44 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.55 +0.25 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.90 +0.21 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.35 +0.21 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.87 +0.30 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.22 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.06 +0.29 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.75 +0.32 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.51 +0.34 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.27 +0.33 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.06 +0.33 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 +0.40 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.72 +0.42 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 +0.36 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.47 +0.52 27 0 0 0
TOTAL PUT 173 3,464 +54
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$ 396.00
19DEC25 290.00 C 0.00 0.00 0.00 106.93 -7.23 191 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 101.33 -8.20 150 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 98.96 -5.21 226 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 86.08 -7.97 0 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 76.54 -7.52 124 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 67.27 -6.65 131 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 56.67 -7.26 98 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 47.49 -6.45 101 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 36.14 -7.82 44 0 0 0
19DEC25 370.00 C 0.00 0.00 0.00 26.35 -7.65 43 0 0 0
19DEC25 380.00 C 15.37 15.38 15.37 17.07 -7.04 41 17 32 +17
19DEC25 390.00 C 6.66 6.66 6.31 7.98 -6.27 29 17 25 +17
19DEC25 400.00 C 4.80 4.80 1.40 1.98 -3.86 24 2,682 1,215 +909
19DEC25 410.00 C 0.74 0.74 0.26 0.65 -0.92 31 143 3,278 0
19DEC25 420.00 C 0.15 0.20 0.11 0.29 -0.04 38 25 708 -15
19DEC25 430.00 C 0.07 0.07 0.07 0.17 +0.10 46 20 143 0
19DEC25 440.00 C 0.00 0.00 0.00 0.11 +0.09 53 0 73 0
19DEC25 450.00 C 0.00 0.00 0.00 0.08 +0.07 60 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 0.07 +0.06 68 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.06 +0.05 75 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.05 +0.04 82 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.04 +0.03 87 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.03 +0.02 92 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24DEC25 290.00 C 0.00 0.00 0.00 106.93 -7.78 114 0 0 0
24DEC25 295.00 C 0.00 0.00 0.00 102.92 -6.61 128 0 0 0
24DEC25 300.00 C 0.00 0.00 0.00 98.96 -5.37 137 0 0 0
24DEC25 310.00 C 0.00 0.00 0.00 86.80 -7.93 89 0 0 0
24DEC25 320.00 C 0.00 0.00 0.00 78.51 -5.75 106 0 0 0
24DEC25 330.00 C 0.00 0.00 0.00 68.23 -5.83 91 0 0 0
24DEC25 340.00 C 0.00 0.00 0.00 57.95 -6.13 76 0 0 0
24DEC25 350.00 C 0.00 0.00 0.00 47.49 -6.61 60 0 0 0
24DEC25 360.00 C 0.00 0.00 0.00 37.50 -6.65 49 0 0 0
24DEC25 370.00 C 0.00 0.00 0.00 27.48 -6.77 38 0 0 0
24DEC25 380.00 C 0.00 0.00 0.00 17.76 -6.74 29 0 2 0
24DEC25 390.00 C 0.00 0.00 0.00 9.30 -5.87 24 0 0 0
24DEC25 400.00 C 4.54 4.54 2.74 3.20 -3.80 20 546 287 +187
24DEC25 410.00 C 1.31 1.31 0.87 1.26 -1.29 23 101 88 -24
24DEC25 420.00 C 0.27 0.27 0.27 0.59 -0.18 27 30 111 +15
24DEC25 430.00 C 0.00 0.00 0.00 0.32 +0.11 31 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 0.19 +0.14 35 0 20 0
24DEC25 450.00 C 0.00 0.00 0.00 0.13 +0.11 39 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 0.09 +0.08 43 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 0.07 +0.06 47 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 0.06 +0.05 51 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 181.20 -8.56 0 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 176.43 -8.34 122 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 172.08 -7.70 147 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 166.28 -8.51 71 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 161.28 -8.51 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 156.62 -8.18 115 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 152.37 -7.44 134 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 146.65 -8.17 108 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 141.33 -8.50 75 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 136.44 -8.40 87 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 131.83 -8.02 101 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 126.33 -8.53 55 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 122.11 -7.76 100 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 116.71 -8.17 85 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 111.60 -8.28 76 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 106.93 -7.96 83 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 102.92 -6.98 95 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 98.96 -5.95 102 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 86.80 -8.14 64 0 11 0
30DEC25 320.00 C 77.00 77.00 77.00 78.51 -6.45 79 1 51 -1
30DEC25 330.00 C 0.00 0.00 0.00 68.23 -6.03 67 0 12 0
30DEC25 340.00 C 57.00 57.00 57.00 57.95 -6.34 56 1 548 0
30DEC25 350.00 C 0.00 0.00 0.00 47.49 -6.85 44 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 37.50 -6.91 36 0 1,680 0
30DEC25 370.00 C 0.00 0.00 0.00 27.48 -7.17 27 0 670 0
30DEC25 380.00 C 16.50 16.50 16.50 17.82 -7.25 21 17 1,966 -17
30DEC25 390.00 C 9.20 10.33 9.00 10.20 -5.44 21 61 2,472 -26
30DEC25 400.00 C 5.65 5.65 3.50 4.24 -3.82 18 1,231 3,588 +897
30DEC25 410.00 C 2.50 2.50 1.40 1.91 -1.60 20 784 3,610 +123
30DEC25 420.00 C 0.82 0.82 0.58 0.98 -0.38 23 254 6,450 -4
30DEC25 430.00 C 0.48 0.48 0.31 0.55 +0.04 26 440 7,415 +315
30DEC25 440.00 C 0.16 0.16 0.16 0.33 +0.16 29 46 3,325 -46
30DEC25 450.00 C 0.18 0.18 0.18 0.22 +0.16 32 1 8,013 0
30DEC25 460.00 C 0.00 0.00 0.00 0.15 +0.13 34 0 4,499 0
30DEC25 470.00 C 0.00 0.00 0.00 0.11 +0.10 37 0 2,041 0
30DEC25 480.00 C 0.03 0.04 0.03 0.09 +0.08 40 605 18,533 -485
30DEC25 490.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.07 +0.06 46 0 8,791 0
30DEC25 510.00 C 0.05 0.05 0.05 0.06 +0.05 49 1 4,792 -1
30DEC25 520.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 5,389 0
30DEC25 530.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 109.16 -6.71 60 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 104.76 -6.15 61 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 98.96 -6.99 53 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 87.95 -8.08 40 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 78.51 -7.59 40 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 68.23 -6.88 33 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 57.95 -7.26 26 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 49.34 -6.05 29 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 39.06 -6.72 23 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 30.55 -6.01 23 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 22.13 -5.84 21 0 55 0
29JAN26 390.00 C 15.10 15.96 13.90 15.46 -4.86 20 12 260 +2
29JAN26 400.00 C 11.25 11.25 9.14 9.81 -4.19 20 188 359 +49
29JAN26 410.00 C 6.70 6.73 5.85 6.47 -2.50 20 94 1,109 0
29JAN26 420.00 C 4.57 4.57 3.70 4.19 -1.62 21 118 1,869 +4
29JAN26 430.00 C 2.80 2.80 2.46 2.74 -0.96 22 26 2,769 -6
29JAN26 440.00 C 1.82 1.85 1.63 1.84 -0.59 23 224 2,881 +22
29JAN26 450.00 C 1.30 1.30 1.17 1.26 -0.29 25 37 2,492 +36
29JAN26 460.00 C 0.88 0.88 0.85 0.87 -0.13 26 51 1,086 +51
29JAN26 470.00 C 0.00 0.00 0.00 0.61 -0.04 27 0 836 0
29JAN26 480.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 3,290 0
29JAN26 490.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 2,308 0
29JAN26 510.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.15 +0.06 32 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.10 +0.05 34 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.06 +0.04 38 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 951 0
26FEB26 290.00 C 0.00 0.00 0.00 111.13 -5.62 53 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 105.83 -5.97 49 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 100.79 -6.06 47 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 90.87 -6.13 43 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 80.85 -6.35 38 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 70.97 -5.15 34 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 59.47 -8.98 24 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 51.90 -5.11 28 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 41.41 -6.51 22 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 34.49 -4.85 24 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 26.77 -4.66 23 0 53 0
26FEB26 390.00 C 20.00 20.00 20.00 19.46 -4.85 21 1 161 +1
26FEB26 400.00 C 13.96 13.96 13.96 13.96 -4.27 20 15 301 +15
26FEB26 410.00 C 10.40 10.40 10.40 10.32 -2.96 21 10 412 0
26FEB26 420.00 C 7.19 7.33 6.97 7.50 -2.12 22 6 1,666 +2
26FEB26 430.00 C 0.00 0.00 0.00 5.43 -1.71 22 0 357 0
26FEB26 440.00 C 3.88 3.88 3.88 3.93 -1.36 23 6 436 +5
26FEB26 450.00 C 3.20 3.20 2.95 2.85 -1.01 24 220 606 +165
26FEB26 460.00 C 2.42 2.42 2.42 2.08 -0.73 24 251 493 +151
26FEB26 470.00 C 0.00 0.00 0.00 1.53 -0.52 25 0 809 0
26FEB26 480.00 C 1.48 1.48 1.46 1.13 -0.38 25 59 1,185 0
26FEB26 490.00 C 0.00 0.00 0.00 0.85 -0.27 26 0 479 0
26FEB26 500.00 C 1.03 1.15 1.02 0.64 -0.20 27 17 566 +10
26FEB26 510.00 C 0.00 0.00 0.00 0.49 -0.14 27 0 198 0
26FEB26 520.00 C 0.79 0.79 0.79 0.37 -0.10 28 30 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.29 -0.07 29 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 182.21 -9.04 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 178.06 -8.24 55 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 175.72 -5.64 74 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 171.88 -4.54 77 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 163.31 -7.79 52 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 158.74 -7.79 54 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 153.80 -7.79 52 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 148.49 -7.78 47 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 142.92 -8.79 32 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 138.59 -7.80 44 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 134.35 -7.48 47 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 128.12 -8.39 32 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 123.73 -8.23 39 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 118.89 -8.13 38 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 113.46 -8.25 32 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 111.13 -5.66 46 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 106.31 -5.58 44 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 101.22 -5.78 42 0 45 0
30MAR26 310.00 C 88.66 88.66 88.66 91.09 -6.54 37 30 63 +30
30MAR26 320.00 C 0.00 0.00 0.00 81.05 -6.88 33 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 71.21 -5.53 30 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 61.67 -6.78 27 0 234 0
30MAR26 350.00 C 53.00 53.00 51.00 51.90 -6.27 24 2 268 +2
30MAR26 360.00 C 42.27 42.27 42.17 42.09 -7.42 21 16 571 +15
30MAR26 370.00 C 0.00 0.00 0.00 35.94 -5.47 23 0 564 0
30MAR26 380.00 C 28.24 28.24 27.25 28.78 -5.26 23 356 682 +218
30MAR26 390.00 C 22.97 22.97 21.52 22.72 -4.45 22 23 889 +23
30MAR26 400.00 C 17.62 17.62 16.99 17.61 -3.83 22 65 2,506 +65
30MAR26 410.00 C 13.65 13.86 13.00 13.84 -3.01 23 406 1,266 +85
30MAR26 420.00 C 10.70 10.70 10.23 10.69 -2.52 23 26 2,113 +15
30MAR26 430.00 C 8.65 8.65 8.57 8.22 -2.29 24 61 1,638 0
30MAR26 440.00 C 7.02 7.02 6.35 6.30 -2.08 24 96 1,022 +49
30MAR26 450.00 C 5.70 5.70 5.30 4.81 -1.95 24 110 4,865 +77
30MAR26 460.00 C 4.36 4.36 4.26 3.64 -1.70 25 216 3,814 -45
30MAR26 470.00 C 3.63 3.63 3.63 2.77 -1.44 25 10 3,912 0
30MAR26 480.00 C 3.20 3.20 2.98 2.14 -1.26 25 32 1,949 +4
30MAR26 490.00 C 2.63 2.63 2.63 1.62 -1.08 26 10 1,988 -10
30MAR26 500.00 C 2.26 2.26 2.26 1.26 -0.95 26 8 2,241 0
30MAR26 510.00 C 0.00 0.00 0.00 0.97 -0.81 27 0 1,858 0
30MAR26 520.00 C 1.63 1.63 1.63 0.75 -0.73 27 15 5,182 0
30MAR26 530.00 C 0.00 0.00 0.00 0.57 -0.63 27 0 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.47 -0.52 28 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 0.36 -0.46 28 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.30 -0.39 29 0 328 0
30MAR26 570.00 C 0.95 0.95 0.95 0.22 -0.38 29 50 288 -50
30MAR26 580.00 C 0.00 0.00 0.00 0.19 -0.33 29 0 2,270 0
29JUN26 220.00 C 0.00 0.00 0.00 178.06 -8.27 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 175.72 -5.66 57 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 171.88 -4.56 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 163.31 -8.18 40 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 159.78 -6.77 47 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 154.93 -6.67 46 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 148.49 -8.17 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 145.96 -5.75 46 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 140.85 -5.92 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 136.52 -5.31 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 130.17 -6.72 38 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 126.66 -5.31 41 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 119.04 -7.98 31 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 113.89 -8.29 28 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 111.13 -6.19 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 106.31 -5.58 33 0 0 0
29JUN26 300.00 C 100.16 100.16 98.70 101.22 -6.47 32 17 125 +17
29JUN26 310.00 C 0.00 0.00 0.00 92.98 -5.25 32 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 83.79 -5.20 30 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 74.96 -4.84 29 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 64.29 -6.02 25 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 58.46 -3.83 27 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 48.03 -6.75 23 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 44.07 -3.76 26 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 36.69 -4.87 24 1 236 0
29JUN26 390.00 C 0.00 0.00 0.00 31.58 -4.01 24 0 672 0
29JUN26 400.00 C 26.70 26.70 26.70 26.52 -3.99 24 3 334 +3
29JUN26 410.00 C 23.80 23.80 23.80 22.90 -3.28 24 1 134 +1
29JUN26 420.00 C 19.33 19.66 19.33 19.57 -2.98 25 400 866 +286
29JUN26 430.00 C 17.10 17.10 17.10 17.02 -2.45 25 6 532 -5
29JUN26 440.00 C 0.00 0.00 0.00 14.84 -1.98 26 0 494 0
29JUN26 450.00 C 0.00 0.00 0.00 12.98 -1.78 26 0 971 0
29JUN26 460.00 C 0.00 0.00 0.00 11.30 -1.66 27 0 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 9.98 -1.43 27 0 785 0
29JUN26 480.00 C 0.00 0.00 0.00 8.69 -1.32 28 0 225 0
29JUN26 490.00 C 0.00 0.00 0.00 7.68 -1.02 28 0 1,694 0
29JUN26 500.00 C 6.88 6.88 6.88 6.90 -0.83 29 10 1,128 0
29JUN26 510.00 C 0.00 0.00 0.00 5.96 -0.82 29 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.41 -0.43 30 0 461 0
29JUN26 530.00 C 0.00 0.00 0.00 4.86 -0.53 30 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 4.35 -0.28 31 0 531 0
29JUN26 550.00 C 4.10 4.10 4.10 4.01 -0.14 32 20 169 -20
29JUN26 560.00 C 0.00 0.00 0.00 3.68 -0.09 32 0 170 0
29JUN26 570.00 C 3.57 3.57 3.50 3.36 +0.07 33 10 200 -10
29JUN26 580.00 C 0.00 0.00 0.00 3.06 +0.03 33 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 111.13 -7.64 27 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 109.10 -5.09 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 104.66 -5.00 30 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 95.60 -4.80 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 85.06 -6.23 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 79.66 -4.22 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 72.01 -3.96 27 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 64.84 -2.62 27 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 58.31 -3.60 26 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 49.31 -6.25 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 43.99 -5.54 24 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 38.90 -3.96 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 34.53 -3.34 24 0 65 0
29SEP26 410.00 C 29.00 29.25 29.00 30.29 -3.22 24 2 591 +1
29SEP26 420.00 C 0.00 0.00 0.00 26.73 -3.21 25 0 35 0
29SEP26 430.00 C 0.00 0.00 0.00 23.68 -3.17 25 0 129 0
29SEP26 440.00 C 20.40 20.40 20.40 21.09 -2.91 25 10 204 +10
29SEP26 450.00 C 0.00 0.00 0.00 18.82 -2.80 26 0 905 0
29SEP26 460.00 C 0.00 0.00 0.00 16.45 -2.82 26 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 14.13 -3.36 26 0 99 0
29SEP26 480.00 C 13.66 13.66 13.66 12.33 -3.40 26 1 53 -1
29SEP26 490.00 C 0.00 0.00 0.00 10.53 -3.66 26 0 45 0
29SEP26 500.00 C 11.02 11.02 11.02 9.15 -3.78 26 1 206 0
29SEP26 510.00 C 0.00 0.00 0.00 7.83 -3.85 26 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 6.71 -4.23 26 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 5.61 -4.15 26 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 4.71 -4.20 26 0 25 0
29SEP26 550.00 C 6.80 6.80 6.80 4.09 -4.23 26 1 268 +1
29SEP26 560.00 C 0.00 0.00 0.00 3.68 -4.05 26 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 3.36 -3.59 26 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 3.06 -3.55 27 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 111.13 -8.62 19 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 110.97 -4.39 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 104.66 -6.38 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 95.60 -6.99 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 86.74 -7.14 21 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 80.54 -6.08 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 72.79 -6.42 22 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 66.30 -6.35 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 60.30 -5.92 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 54.49 -5.93 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 50.86 -3.90 24 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 44.25 -5.44 24 0 0 0
30DEC26 400.00 C 39.43 39.43 38.98 39.89 -4.87 24 78 127 +77
30DEC26 410.00 C 35.40 35.40 35.40 35.56 -4.88 24 61 107 +54
30DEC26 420.00 C 0.00 0.00 0.00 32.71 -3.47 24 0 243 0
30DEC26 430.00 C 0.00 0.00 0.00 29.96 -3.04 25 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 27.59 -2.25 25 0 16 0
30DEC26 450.00 C 24.30 24.30 23.58 25.53 -1.66 26 16 25 +4
30DEC26 460.00 C 0.00 0.00 0.00 23.50 -1.22 27 0 17 0
30DEC26 470.00 C 0.00 0.00 0.00 21.89 -0.46 27 0 15 0
30DEC26 480.00 C 18.17 18.17 17.35 20.45 -0.04 28 22 79 +12
30DEC26 490.00 C 0.00 0.00 0.00 19.02 +0.38 28 0 10 0
30DEC26 500.00 C 15.00 15.00 15.00 17.76 +0.84 29 11 363 +11
30DEC26 510.00 C 0.00 0.00 0.00 16.80 +1.23 29 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 16.34 +1.97 30 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 15.39 +2.29 31 0 12 0
TOTAL CALL 10,591 241,668 +3,287
19DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
19DEC25 330.00 P 0.01 0.01 0.01 0.01 0.00 68 45 45 +45
19DEC25 340.00 P 0.01 0.01 0.01 0.01 0.00 58 45 245 +45
19DEC25 350.00 P 0.00 0.00 0.00 0.02 0.00 51 0 440 0
19DEC25 360.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.14 +0.07 39 0 0 0
19DEC25 380.00 P 0.17 0.30 0.16 0.50 +0.33 34 184 371 -77
19DEC25 390.00 P 0.64 1.98 0.64 1.77 +1.25 29 786 888 +182
19DEC25 400.00 P 2.80 7.20 2.80 5.66 +3.83 23 373 974 -149
19DEC25 410.00 P 12.65 15.50 12.50 14.58 +7.00 31 13 58 -3
19DEC25 420.00 P 0.00 0.00 0.00 24.23 +7.72 39 0 78 0
19DEC25 430.00 P 0.00 0.00 0.00 35.14 +8.93 70 0 0 -15
19DEC25 440.00 P 0.00 0.00 0.00 44.06 +7.86 53 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 54.04 +7.84 61 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 64.03 +7.83 69 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 74.02 +7.82 76 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 84.02 +7.82 84 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 94.01 +7.81 89 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 104.01 +7.81 96 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 114.01 +7.81 104 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 124.01 +7.81 111 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 134.02 +7.82 121 0 0 0
24DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24DEC25 330.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
24DEC25 340.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
24DEC25 350.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
24DEC25 360.00 P 0.00 0.00 0.00 0.15 +0.08 32 0 0 0
24DEC25 370.00 P 0.16 0.30 0.16 0.41 +0.25 29 70 70 +70
24DEC25 380.00 P 0.39 0.82 0.39 1.07 +0.68 26 42 42 +42
24DEC25 390.00 P 1.55 2.93 1.55 2.76 +1.73 22 532 421 +415
24DEC25 400.00 P 4.14 8.00 4.14 6.65 +3.76 19 79 462 -43
24DEC25 410.00 P 14.85 16.00 14.85 14.62 +6.32 20 22 122 +22
24DEC25 420.00 P 0.00 0.00 0.00 24.42 +7.66 27 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 35.14 +8.88 44 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 45.38 +9.18 55 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 54.04 +7.84 40 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 64.03 +7.83 46 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 76.22 +10.02 87 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 84.02 +7.82 55 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 94.01 +7.81 59 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 104.01 +7.81 64 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 114.01 +7.81 69 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 124.01 +7.81 74 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 98 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 91 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 60 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,297 0
30DEC25 310.00 P 0.10 0.10 0.10 0.01 0.00 41 120 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,093 0
30DEC25 340.00 P 0.19 0.19 0.18 0.03 -0.02 30 75 3,081 +75
30DEC25 350.00 P 0.25 0.25 0.25 0.07 -0.03 27 13 5,364 +3
30DEC25 360.00 P 0.00 0.00 0.00 0.17 0.00 25 0 2,176 0
30DEC25 370.00 P 0.47 0.57 0.47 0.48 +0.13 23 42 5,976 +5
30DEC25 380.00 P 0.58 1.37 0.58 1.32 +0.57 21 357 11,933 -78
30DEC25 390.00 P 1.70 3.77 1.57 3.34 +1.69 19 4,333 7,580 +1,326
30DEC25 400.00 P 5.00 9.00 4.65 7.46 +3.76 17 860 8,815 +286
30DEC25 410.00 P 13.00 17.00 13.00 15.11 +5.91 18 342 8,932 -204
30DEC25 420.00 P 26.00 26.00 25.40 24.52 +7.27 22 200 10,145 -49
30DEC25 430.00 P 33.00 35.75 33.00 35.14 +8.75 34 122 5,220 -25
30DEC25 440.00 P 37.00 45.00 37.00 45.38 +9.01 42 6 1,150 -135
30DEC25 450.00 P 54.50 54.50 54.50 54.04 +7.64 32 2 1,299 -1,639
30DEC25 460.00 P 63.12 65.70 63.06 65.92 +9.72 58 235 820 +77
30DEC25 470.00 P 0.00 0.00 0.00 76.22 +10.02 67 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 84.02 +7.82 45 0 60 0
30DEC25 490.00 P 95.10 95.10 95.10 94.08 +7.88 52 30 0 -30
30DEC25 500.00 P 0.00 0.00 0.00 104.01 +7.81 51 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 115.91 +9.71 86 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 124.01 +7.81 59 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 134.02 +7.82 64 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 144.00 +7.80 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 154.03 +7.83 72 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 164.00 +7.80 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 174.00 +7.80 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 184.00 +7.80 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 295.00 P 0.23 0.23 0.23 0.01 0.00 28 30 207 -30
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.10 +0.07 23 0 274 0
29JAN26 340.00 P 0.56 0.58 0.56 0.25 +0.17 22 18 385 +18
29JAN26 350.00 P 0.77 0.89 0.77 0.58 +0.35 22 305 920 +138
29JAN26 360.00 P 1.35 1.45 1.35 1.23 +0.64 21 65 1,590 +18
29JAN26 370.00 P 1.69 2.64 1.69 2.35 +1.00 20 145 2,158 -48
29JAN26 380.00 P 3.25 4.72 3.25 4.30 +1.61 20 1,290 3,303 +719
29JAN26 390.00 P 5.80 8.13 5.80 7.36 +2.43 19 475 3,682 -28
29JAN26 400.00 P 9.30 13.27 9.30 11.78 +3.38 18 324 3,727 +211
29JAN26 410.00 P 14.08 19.60 14.08 18.41 +4.86 19 27 2,617 -8
29JAN26 420.00 P 25.25 26.90 25.25 26.07 +5.98 19 18 871 -2
29JAN26 430.00 P 36.00 36.50 35.94 36.24 +6.99 24 44 1,544 -6
29JAN26 440.00 P 45.38 45.38 45.27 45.38 +7.94 26 31 574 -31
29JAN26 450.00 P 54.00 54.00 54.00 54.35 +7.62 24 1 208 +1
29JAN26 460.00 P 65.30 65.30 65.30 65.92 +9.56 35 10 638 0
29JAN26 470.00 P 0.00 0.00 0.00 76.22 +10.00 40 0 70 0
29JAN26 480.00 P 0.00 0.00 0.00 84.12 +7.92 31 0 14 0
29JAN26 490.00 P 0.00 0.00 0.00 94.30 +8.10 36 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 104.01 +7.81 34 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 116.63 +10.43 55 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 124.01 +7.81 39 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 134.02 +7.82 42 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 144.00 +7.80 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 154.03 +7.83 47 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 164.00 +7.80 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 174.00 +7.80 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 184.00 +7.80 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.09 +0.08 28 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.12 +0.11 28 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.16 +0.14 28 0 80 0
26FEB26 310.00 P 0.00 0.00 0.00 0.29 +0.25 27 0 44 0
26FEB26 320.00 P 0.00 0.00 0.00 0.51 +0.40 26 0 758 0
26FEB26 330.00 P 0.89 0.89 0.89 0.82 +0.58 25 5 1,277 0
26FEB26 340.00 P 1.18 1.20 1.18 1.34 +0.82 24 5 542 +4
26FEB26 350.00 P 1.88 1.89 1.82 2.16 +1.12 24 19 165 +5
26FEB26 360.00 P 2.15 3.00 2.15 3.37 +1.47 23 45 710 +7
26FEB26 370.00 P 0.00 0.00 0.00 5.09 +1.91 22 0 1,304 0
26FEB26 380.00 P 6.40 7.45 6.40 7.46 +2.33 21 226 2,156 +191
26FEB26 390.00 P 9.71 11.38 9.71 10.72 +2.77 20 179 2,491 +90
26FEB26 400.00 P 15.00 16.41 15.00 15.12 +3.25 20 39 3,055 0
26FEB26 410.00 P 22.05 22.05 22.05 21.30 +4.35 20 15 1,209 0
26FEB26 420.00 P 30.00 30.00 30.00 28.28 +4.65 20 3 1,023 -3
26FEB26 430.00 P 36.50 36.50 36.50 36.46 +5.33 20 100 787 +100
26FEB26 440.00 P 46.71 46.71 46.71 45.53 +6.20 22 27 196 0
26FEB26 450.00 P 0.00 0.00 0.00 54.54 +6.48 21 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 65.92 +8.71 29 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 76.22 +9.55 33 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 84.12 +7.75 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 94.30 +8.07 30 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 104.01 +7.81 29 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 116.63 +10.43 44 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 124.01 +7.81 33 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 134.02 +7.82 35 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 144.00 +7.80 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 154.30 +8.10 43 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 164.00 +7.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 23 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 22 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 0.00 22 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.12 +0.05 22 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 946 0
30MAR26 310.00 P 1.17 1.17 1.17 0.36 +0.11 22 7 1,221 +7
30MAR26 320.00 P 1.59 1.60 1.59 0.73 +0.23 22 11 940 0
30MAR26 330.00 P 1.86 2.16 1.86 1.34 +0.36 22 65 960 -1
30MAR26 340.00 P 2.82 3.02 2.82 2.38 +0.62 22 17 1,656 0
30MAR26 350.00 P 4.29 4.46 4.23 3.92 +0.98 22 82 7,034 +20
30MAR26 360.00 P 6.15 6.40 6.15 5.93 +1.27 22 6 7,808 +1
30MAR26 370.00 P 8.00 9.10 8.00 8.46 +1.62 22 117 1,356 +31
30MAR26 380.00 P 10.50 12.73 10.50 11.96 +2.18 21 225 1,721 +136
30MAR26 390.00 P 16.14 17.33 16.14 16.30 +2.83 21 201 2,303 -13
30MAR26 400.00 P 21.00 23.15 21.00 21.80 +3.60 22 86 3,199 +54
30MAR26 410.00 P 28.90 29.58 28.74 28.26 +4.31 22 35 2,931 0
30MAR26 420.00 P 0.00 0.00 0.00 34.65 +4.03 21 0 1,904 0
30MAR26 430.00 P 0.00 0.00 0.00 42.25 +4.12 21 0 4,692 0
30MAR26 440.00 P 45.92 53.00 45.92 51.00 +5.08 22 2 1,096 -1
30MAR26 450.00 P 0.00 0.00 0.00 58.56 +4.27 20 0 717 0
30MAR26 460.00 P 0.00 0.00 0.00 68.56 +5.59 23 0 721 0
30MAR26 470.00 P 0.00 0.00 0.00 78.75 +6.86 26 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 87.78 +6.76 25 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 97.72 +7.34 27 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 107.41 +7.56 28 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 116.63 +7.24 27 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 127.34 +8.34 32 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 136.07 +7.42 27 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 146.21 +7.87 30 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 155.70 +7.63 28 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 165.78 +7.66 31 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 174.67 +7.05 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 185.35 +7.90 29 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 258 0
29JUN26 225.00 P 0.00 0.00 0.00 0.09 +0.08 29 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.11 +0.10 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.15 +0.14 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.19 +0.17 29 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.24 +0.20 28 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.32 +0.27 28 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.40 +0.32 28 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.51 +0.40 28 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.63 +0.47 28 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.77 +0.55 28 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.99 +0.68 28 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 1.19 +0.80 27 0 92 0
29JUN26 285.00 P 1.85 1.85 1.85 1.45 +0.92 27 4 263 0
29JUN26 290.00 P 2.08 2.08 2.08 1.75 +1.05 27 2 350 0
29JUN26 295.00 P 0.00 0.00 0.00 2.05 +1.15 27 0 96 0
29JUN26 300.00 P 2.56 2.56 2.56 2.46 +1.31 27 50 254 -50
29JUN26 310.00 P 0.00 0.00 0.00 3.22 +1.40 26 0 309 0
29JUN26 320.00 P 4.20 4.40 4.20 4.38 +1.60 26 8 551 +3
29JUN26 330.00 P 5.50 5.63 5.41 5.89 +1.80 25 75 1,791 +75
29JUN26 340.00 P 7.28 7.40 7.28 7.71 +1.92 25 53 1,382 +53
29JUN26 350.00 P 8.68 9.58 8.68 9.87 +2.10 25 58 2,359 +50
29JUN26 360.00 P 11.40 12.50 11.40 12.56 +2.21 24 71 1,518 -35
29JUN26 370.00 P 15.40 15.78 15.40 15.74 +2.52 24 115 1,089 +115
29JUN26 380.00 P 18.06 19.83 18.06 19.37 +2.75 23 22 1,527 +20
29JUN26 390.00 P 24.42 24.73 24.42 23.78 +2.92 23 2 919 0
29JUN26 400.00 P 29.00 30.03 29.00 28.33 +2.51 22 110 1,802 +110
29JUN26 410.00 P 0.00 0.00 0.00 35.37 +3.89 23 0 275 0
29JUN26 420.00 P 43.38 43.38 43.38 41.37 +3.18 23 15 1,240 0
29JUN26 430.00 P 50.64 50.64 50.64 50.04 +5.02 25 1 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 58.06 +5.55 25 0 438 0
29JUN26 450.00 P 0.00 0.00 0.00 64.26 +3.96 24 0 410 0
29JUN26 460.00 P 0.00 0.00 0.00 73.89 +5.45 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 80.92 +4.07 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 89.49 +4.26 23 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 98.35 +4.34 23 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 107.41 +4.46 23 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 116.63 +4.56 22 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 127.34 +6.05 26 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 136.07 +5.45 22 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 148.86 +8.84 32 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 157.95 +8.45 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 166.43 +7.38 28 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 174.67 +6.01 0 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 185.88 +6.96 29 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.79 +0.74 25 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 3.29 +0.87 25 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 3.91 +0.93 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 5.31 +1.15 25 0 182 0
29SEP26 320.00 P 7.65 7.69 7.65 7.15 +1.54 25 21 871 +20
29SEP26 330.00 P 9.20 9.70 9.20 9.33 +1.84 25 22 498 0
29SEP26 340.00 P 11.90 11.90 11.90 11.85 +2.08 26 10 737 +10
29SEP26 350.00 P 0.00 0.00 0.00 14.62 +2.24 25 0 754 0
29SEP26 360.00 P 17.73 18.45 17.73 18.00 +2.46 25 108 900 +58
29SEP26 370.00 P 20.80 22.60 20.80 21.85 +2.68 25 127 585 +82
29SEP26 380.00 P 24.00 26.70 24.00 26.24 +3.10 25 6 362 +6
29SEP26 390.00 P 31.75 31.75 31.75 31.17 +3.34 25 1 1,278 0
29SEP26 400.00 P 0.00 0.00 0.00 36.64 +3.84 25 0 372 0
29SEP26 410.00 P 0.00 0.00 0.00 42.65 +4.24 26 0 670 0
29SEP26 420.00 P 49.01 49.01 49.01 48.92 +3.99 26 5 280 +5
29SEP26 430.00 P 0.00 0.00 0.00 54.16 +3.73 25 0 128 0
29SEP26 440.00 P 64.84 64.84 64.84 61.20 +3.65 25 15 289 +15
29SEP26 450.00 P 0.00 0.00 0.00 67.67 +2.56 24 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 76.34 +2.55 25 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 83.99 +2.28 24 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 92.86 +3.01 25 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 101.42 +2.69 25 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 110.49 +3.81 25 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 119.47 +4.10 25 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 128.30 +4.13 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 140.53 +7.41 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 148.86 +6.41 28 0 3 0
29SEP26 550.00 P 157.62 157.62 157.62 159.61 +6.19 31 20 87 +20
29SEP26 560.00 P 0.00 0.00 0.00 168.76 +8.09 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 177.54 +7.50 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 187.63 +8.13 31 0 20 0
30DEC26 290.00 P 5.08 5.08 5.08 3.99 +0.38 25 1 20 +1
30DEC26 295.00 P 0.00 0.00 0.00 4.68 +0.58 25 0 76 0
30DEC26 300.00 P 6.10 6.80 6.10 5.37 +0.46 25 9 97 +9
30DEC26 310.00 P 8.30 8.30 8.30 7.10 +0.68 25 10 66 0
30DEC26 320.00 P 10.02 10.30 10.02 9.08 +0.78 25 76 135 +50
30DEC26 330.00 P 0.00 0.00 0.00 11.55 +0.99 25 0 155 0
30DEC26 340.00 P 15.55 15.55 15.55 14.37 +1.31 25 1 22 +1
30DEC26 350.00 P 17.60 17.60 17.60 17.55 +1.53 25 5 359 +5
30DEC26 360.00 P 21.00 22.00 21.00 21.28 +2.01 25 4 337 +3
30DEC26 370.00 P 25.32 25.32 25.32 25.26 +2.13 25 45 486 0
30DEC26 380.00 P 28.60 31.34 28.60 29.93 +2.94 25 46 167 +46
30DEC26 390.00 P 35.82 35.82 35.60 34.78 +2.91 25 244 301 +197
30DEC26 400.00 P 41.42 41.42 41.39 40.34 +3.36 25 305 334 +129
30DEC26 410.00 P 46.00 46.00 46.00 46.00 +3.09 25 4 160 +4
30DEC26 420.00 P 0.00 0.00 0.00 53.09 +4.38 26 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 59.82 +4.24 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 68.51 +5.93 27 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 75.16 +5.44 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 84.70 +7.39 29 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 92.91 +7.88 29 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 98.71 +5.22 28 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 107.00 +5.94 28 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 115.32 +5.98 28 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 122.04 +4.25 26 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 132.62 +6.05 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 143.87 +8.76 31 0 0 0
TOTAL PUT 14,899 210,101 +2,728
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$ 28.94
30DEC25 15.50 C 0.00 0.00 0.00 13.46 -0.02 103 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.96 -0.02 92 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.46 -0.02 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.96 -0.02 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.46 -0.02 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.96 -0.02 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.44 -0.04 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.96 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.46 -0.03 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.96 -0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.97 -0.02 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.97 -0.02 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.94 -0.02 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.97 -0.02 32 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.95 -0.04 0 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.97 -0.02 0 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.94 -0.07 0 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 1.03 -0.03 15 0 21 0
30DEC25 29.00 C 0.40 0.40 0.31 0.37 -0.04 16 74 259 +27
30DEC25 30.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 45 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.98 -0.05 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.47 -0.06 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.48 -0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.02 +0.03 40 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.02 +0.02 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.01 -0.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.02 0.00 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.06 -0.13 17 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 2.14 -0.05 17 0 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.35 -0.01 17 0 18 0
29JAN26 29.00 C 0.70 0.70 0.70 0.76 -0.01 18 4 90 0
29JAN26 30.00 C 0.32 0.32 0.32 0.38 -0.01 18 20 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 94 0
29JAN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.01 -0.03 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.53 -0.06 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.06 -0.03 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.08 -0.02 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.27 +0.16 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.10 -0.01 19 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.25 +0.09 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.21 -0.04 19 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.34 0.00 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.59 -0.02 18 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.03 0.00 18 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.36 0.00 19 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 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 13.58 +0.02 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.07 -0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.59 -0.01 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.08 -0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.57 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.09 0.00 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.60 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.12 -0.01 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.62 +0.01 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.11 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.13 -0.02 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.15 -0.01 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.27 +0.16 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.21 +0.10 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.28 -0.03 21 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.45 +0.04 22 0 2 0
30MAR26 27.00 C 2.53 2.53 2.53 2.60 +0.01 20 15 17 +15
30MAR26 28.00 C 0.00 0.00 0.00 1.91 0.00 20 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.35 +0.01 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.92 +0.01 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.59 0.00 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.23 -0.01 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 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 13.13 -0.15 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.62 -0.17 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.13 -0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.64 -0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.16 -0.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.70 -0.09 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.18 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.72 -0.03 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.25 -0.08 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.29 +0.02 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.32 -0.04 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.37 -0.14 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.47 -0.10 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.57 +0.09 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.76 +0.06 22 0 19 0
29JUN26 27.00 C 0.00 0.00 0.00 2.97 -0.02 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.33 -0.09 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.79 -0.02 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.35 -0.01 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.97 0.00 20 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.52 +0.01 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 0.00 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.01 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 11.66 -0.18 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.16 -0.11 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.71 -0.16 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.18 -0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.72 -0.22 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.25 -0.08 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.31 +0.01 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.39 -0.09 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.43 -0.12 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.52 -0.05 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.67 -0.11 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.94 -0.11 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.27 -0.06 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.80 -0.01 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.30 -0.01 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.88 -0.01 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.47 -0.01 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 0.00 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.94 0.00 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 -0.01 22 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.72 -0.22 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.25 -0.12 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.31 -0.02 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.39 -0.09 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.45 -0.11 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.66 -0.08 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.81 -0.10 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.15 -0.02 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.66 -0.02 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.12 -0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.65 -0.01 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.23 -0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.80 -0.07 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.50 -0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 -0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
TOTAL CALL 113 1,802 +42
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 18 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.42 -0.02 17 0 73 0
30DEC25 30.00 P 0.00 0.00 0.00 1.15 0.00 19 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.12 +0.02 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.09 -0.01 32 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.11 -0.05 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.14 +0.06 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.09 0.00 54 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.11 +0.02 65 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.11 -0.17 71 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.10 +0.01 75 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 0.00 19 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.12 0.00 18 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.34 0.00 18 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.74 -0.01 18 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.38 0.00 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.21 +0.02 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.14 0.00 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.18 +0.02 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.14 +0.05 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.11 +0.02 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.11 +0.02 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.11 -0.17 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.30 -0.01 60 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 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.26 +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 0.97 +0.02 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.57 +0.01 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.33 +0.04 20 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.20 +0.03 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.19 +0.03 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.14 -0.05 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.12 +0.02 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.13 -0.12 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.12 -0.16 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.30 -0.01 49 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 45 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 37 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 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 26 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 0.45 +0.01 20 0 1 0
30MAR26 28.00 P 0.77 0.77 0.77 0.77 0.00 20 2 0 -2
30MAR26 29.00 P 0.00 0.00 0.00 1.21 +0.01 20 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.78 0.00 20 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.46 +0.01 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.20 -0.12 19 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.24 +0.08 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.14 -0.05 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.12 +0.02 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.13 -0.12 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.12 -0.16 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.30 -0.01 42 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 29 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 0.00 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 0.00 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.71 +0.01 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.44 +0.03 21 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 2.56 +0.01 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.23 +0.02 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.02 +0.04 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.79 +0.05 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.66 +0.02 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.58 -0.05 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.51 +0.04 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.48 +0.20 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.45 +0.09 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +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 0.00 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.01 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 0.00 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 +0.01 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.01 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.45 +0.02 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.13 +0.02 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.80 +0.02 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.52 +0.01 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.31 +0.02 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.14 +0.02 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.00 +0.02 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.90 +0.02 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 +0.02 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.78 +0.02 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 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 0.33 +0.01 22 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 0.00 22 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 0.00 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.32 +0.01 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 0.00 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.12 +0.01 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 +0.01 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 +0.01 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.97 +0.01 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 +0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 +0.01 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.26 +0.02 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.11 +0.02 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.99 +0.02 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.90 +0.02 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.83 +0.02 27 0 0 0
TOTAL PUT 2 2,647 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 116.20
19DEC25 80.00 C 35.82 35.82 35.82 36.22 -0.88 0 25 175 +25
19DEC25 82.50 C 0.00 0.00 0.00 33.72 -0.84 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 31.22 -0.84 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 28.72 -0.83 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 26.22 -0.83 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 23.72 -0.05 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 21.23 -0.68 78 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 18.73 -0.62 68 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 16.23 -0.55 58 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 13.73 -0.50 48 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 11.23 -0.11 39 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 8.74 -0.13 36 0 66 0
19DEC25 110.00 C 0.00 0.00 0.00 6.27 -0.17 32 0 109 0
19DEC25 112.50 C 3.40 3.40 3.02 3.76 -0.31 20 52 370 -2
19DEC25 115.00 C 1.13 1.62 1.13 1.66 -0.18 21 6 226 +3
19DEC25 117.50 C 0.34 0.42 0.29 0.60 -0.06 26 398 1,003 +258
19DEC25 120.00 C 0.09 0.09 0.09 0.20 +0.03 30 14 182 +10
19DEC25 122.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 22 0
19DEC25 125.00 C 0.03 0.03 0.03 0.03 +0.02 38 50 124 +50
19DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 63 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 32.20 - 156 0 0 -
24DEC25 87.50 C 0.00 0.00 0.00 29.44 -0.11 134 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 27.05 0.00 128 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 23.77 0.00 54 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 21.37 -0.54 69 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 18.78 -0.57 46 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 16.78 0.00 76 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 14.22 -0.01 64 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 11.67 +0.33 53 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 8.89 +0.02 32 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 6.30 -0.14 18 0 0 0
24DEC25 112.50 C 3.33 3.33 3.33 4.10 +0.03 22 2 42 +2
24DEC25 115.00 C 1.98 1.98 1.53 2.17 -0.01 21 70 70 +70
24DEC25 117.50 C 0.70 0.76 0.60 0.76 -0.09 18 81 184 +79
24DEC25 120.00 C 0.25 0.25 0.25 0.30 -0.18 21 50 55 +50
24DEC25 122.50 C 0.00 0.00 0.00 0.12 -0.20 23 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 0.05 -0.18 25 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.03 -0.16 29 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.15 29 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.14 34 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.13 38 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.12 42 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.11 46 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.10 50 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.09 54 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.08 58 0 0 0
30DEC25 47.00 C 68.94 68.94 68.94 69.26 0.00 141 25 2,410 +25
30DEC25 48.00 C 0.00 0.00 0.00 68.26 0.00 132 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 67.26 0.00 119 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 66.26 -0.66 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 63.81 -0.02 161 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 61.27 0.00 118 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 58.75 -0.85 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 56.27 -0.84 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 53.78 0.00 101 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 51.28 -0.85 86 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.78 -0.01 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.29 -0.65 85 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 44.37 +0.58 148 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 41.29 -0.01 0 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 38.79 -0.84 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 36.30 -0.80 61 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 33.80 -0.76 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 32.20 +0.14 117 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 29.44 -0.11 99 0 2,290 0
30DEC25 90.00 C 26.18 26.18 26.18 27.05 0.00 95 100 4,073 -25
30DEC25 92.50 C 0.00 0.00 0.00 23.82 -0.72 42 0 5,224 0
30DEC25 95.00 C 20.55 20.55 20.55 21.37 -0.54 47 30 7,444 +30
30DEC25 97.50 C 0.00 0.00 0.00 18.84 -0.51 37 0 10,690 0
30DEC25 100.00 C 15.90 15.98 15.50 16.78 0.00 56 9 1,347 -9
30DEC25 102.50 C 0.00 0.00 0.00 14.22 -0.01 47 0 7,136 0
30DEC25 105.00 C 11.14 11.26 11.14 11.67 -0.08 38 206 4,659 -2
30DEC25 107.50 C 8.48 8.48 8.13 9.29 +0.30 34 7 3,291 -6
30DEC25 110.00 C 0.00 0.00 0.00 6.88 +0.42 28 0 4,747 0
30DEC25 112.50 C 3.92 4.28 3.61 4.34 -0.02 20 10 4,928 -5
30DEC25 115.00 C 2.30 2.33 1.82 2.48 -0.08 19 1,136 13,387 +634
30DEC25 117.50 C 1.00 1.00 0.79 1.07 -0.13 17 132 9,082 -96
30DEC25 120.00 C 0.43 0.45 0.35 0.51 -0.11 19 545 3,475 +28
30DEC25 122.50 C 0.19 0.19 0.18 0.25 -0.08 21 54 2,383 -34
30DEC25 125.00 C 0.13 0.13 0.13 0.13 -0.10 23 20 1,197 0
30DEC25 127.50 C 0.00 0.00 0.00 0.08 -0.11 25 0 924 0
30DEC25 130.00 C 0.00 0.00 0.00 0.05 -0.11 27 0 642 0
30DEC25 132.50 C 0.00 0.00 0.00 0.03 -0.12 29 0 1,027 0
30DEC25 135.00 C 0.00 0.00 0.00 0.02 -0.12 31 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.12 32 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.10 38 0 1,060 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.09 41 0 1,800 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.08 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 47.32 -0.01 97 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 44.37 -0.41 78 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 41.33 -1.04 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 39.00 -0.63 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 36.96 -0.46 65 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 33.89 -1.04 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 32.20 -0.28 62 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 29.44 -0.48 51 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.05 0.00 49 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 24.84 +0.03 50 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 21.59 -0.68 25 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 19.76 +0.07 40 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 17.32 +0.41 36 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 14.45 -0.19 26 0 366 0
29JAN26 105.00 C 11.88 11.88 11.00 12.50 +0.10 29 106 4,408 +6
29JAN26 107.50 C 0.00 0.00 0.00 9.82 -0.29 22 0 871 0
29JAN26 110.00 C 0.00 0.00 0.00 7.57 +0.08 20 0 1,300 0
29JAN26 112.50 C 0.00 0.00 0.00 5.87 +0.23 21 1 833 0
29JAN26 115.00 C 3.51 3.87 3.51 4.16 +0.14 20 31 2,404 -27
29JAN26 117.50 C 2.38 2.61 2.26 2.62 -0.04 18 89 7,635 +1
29JAN26 120.00 C 1.63 1.72 1.52 1.76 -0.13 19 135 2,680 +52
29JAN26 122.50 C 1.01 1.01 0.97 1.16 -0.18 19 31 1,582 +30
29JAN26 125.00 C 0.72 0.76 0.63 0.75 -0.20 20 106 4,558 +96
29JAN26 127.50 C 0.46 0.46 0.46 0.50 -0.19 21 50 1,251 +50
29JAN26 130.00 C 0.38 0.38 0.38 0.33 -0.17 22 5 1,595 -5
29JAN26 132.50 C 0.24 0.24 0.24 0.21 -0.16 22 85 341 +85
29JAN26 135.00 C 0.00 0.00 0.00 0.13 -0.15 22 0 216 0
29JAN26 137.50 C 0.15 0.15 0.15 0.09 -0.12 23 2 58 -2
29JAN26 140.00 C 0.14 0.14 0.14 0.06 -0.11 24 50 60 -50
29JAN26 142.50 C 0.00 0.00 0.00 0.04 -0.09 24 0 525 0
29JAN26 145.00 C 0.00 0.00 0.00 0.03 -0.08 25 0 410 0
29JAN26 147.50 C 0.00 0.00 0.00 0.02 -0.07 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 42.18 -0.19 60 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 39.15 -0.60 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 37.59 -0.05 60 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 34.47 -0.46 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 32.20 -0.28 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 29.58 -0.34 38 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.62 +0.57 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.84 +0.03 36 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 22.33 -0.19 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.76 -0.32 28 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 17.32 -0.33 25 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 14.94 +0.30 23 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 12.50 +0.10 21 0 691 0
26FEB26 107.50 C 10.04 10.06 9.99 10.58 +0.16 22 6 608 +3
26FEB26 110.00 C 0.00 0.00 0.00 8.55 +0.19 21 1 1,136 +1
26FEB26 112.50 C 6.48 6.49 6.20 6.79 +0.13 20 6 1,038 +4
26FEB26 115.00 C 4.84 4.84 4.75 5.29 +0.13 20 31 812 +29
26FEB26 117.50 C 3.62 3.82 3.50 3.89 +0.02 20 322 583 +211
26FEB26 120.00 C 2.70 2.70 2.60 2.86 -0.03 20 4 565 +1
26FEB26 122.50 C 1.90 2.10 1.90 2.11 -0.01 20 52 711 +52
26FEB26 125.00 C 1.53 1.59 1.53 1.54 -0.02 20 24 675 +24
26FEB26 127.50 C 1.16 1.16 1.12 1.06 -0.09 20 561 1,073 +561
26FEB26 130.00 C 0.89 0.89 0.89 0.71 -0.09 20 5 114 +5
26FEB26 132.50 C 0.00 0.00 0.00 0.47 -0.08 20 0 121 0
26FEB26 135.00 C 0.00 0.00 0.00 0.30 -0.07 20 0 582 0
26FEB26 137.50 C 0.00 0.00 0.00 0.19 -0.06 20 0 39 0
26FEB26 140.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.07 -0.06 20 0 44 0
26FEB26 145.00 C 0.00 0.00 0.00 0.05 -0.06 21 0 105 0
26FEB26 147.50 C 0.00 0.00 0.00 0.03 -0.06 21 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 70.30 +0.45 115 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 68.26 -0.35 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 67.54 -0.11 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 66.54 -0.38 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 64.06 -0.01 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 61.58 -0.05 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 59.73 -0.20 88 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 57.12 -0.33 80 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 54.69 +0.45 77 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 52.69 +0.18 82 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 49.02 -1.01 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 47.32 -0.12 66 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 45.30 +0.21 70 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 42.18 -0.19 55 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 39.28 -0.47 37 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 37.59 -0.05 55 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 34.47 -0.46 39 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 32.20 -0.56 41 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 29.58 -0.34 35 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 27.62 +0.54 40 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 24.97 -0.18 35 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 22.33 -0.32 30 0 893 0
30MAR26 97.50 C 20.29 20.29 20.29 19.77 -0.42 26 1 2,405 -1
30MAR26 100.00 C 0.00 0.00 0.00 17.39 -0.26 24 0 4,231 0
30MAR26 102.50 C 0.00 0.00 0.00 15.10 -0.36 23 0 1,785 0
30MAR26 105.00 C 12.90 12.90 12.90 13.31 +0.85 25 1 2,742 0
30MAR26 107.50 C 0.00 0.00 0.00 10.58 -0.01 20 0 2,877 0
30MAR26 110.00 C 8.58 8.58 8.58 9.12 -0.07 22 3 6,671 0
30MAR26 112.50 C 6.91 7.00 6.91 7.26 +0.25 21 90 5,972 -90
30MAR26 115.00 C 0.00 0.00 0.00 5.54 +0.02 20 0 3,423 0
30MAR26 117.50 C 4.10 4.10 4.03 4.38 +0.11 20 9 2,130 +1
30MAR26 120.00 C 3.20 3.20 3.10 3.31 0.00 20 306 10,824 -1
30MAR26 122.50 C 0.00 0.00 0.00 2.43 -0.04 20 0 1,344 0
30MAR26 125.00 C 1.95 2.01 1.95 1.73 -0.02 20 21 402 +20
30MAR26 127.50 C 1.50 1.50 1.42 1.20 0.00 20 8 990 -3
30MAR26 130.00 C 1.13 1.21 1.13 0.81 +0.01 19 3 363 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.53 -0.02 19 0 338 0
30MAR26 135.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 471 0
30MAR26 137.50 C 0.00 0.00 0.00 0.21 -0.04 19 0 305 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.08 -0.05 19 0 136 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 -0.06 19 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.06 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.20 -0.25 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.69 -0.28 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.69 +0.18 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.02 -1.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.32 -0.24 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.30 +0.20 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.75 +0.10 51 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 39.28 -0.88 31 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 37.59 -0.14 43 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 34.47 -0.81 32 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 32.20 -0.61 33 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 29.58 -0.34 29 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 27.62 +0.52 32 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 24.97 -0.41 28 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 22.33 -0.32 24 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 19.77 -0.82 21 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 17.71 -0.24 22 0 776 0
29JUN26 102.50 C 0.00 0.00 0.00 15.19 -0.99 19 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 13.54 -0.65 21 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 11.66 +0.10 21 0 851 0
29JUN26 110.00 C 0.00 0.00 0.00 10.11 +0.26 21 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 8.37 +0.05 20 0 4,792 0
29JUN26 115.00 C 0.00 0.00 0.00 7.04 +0.11 20 0 3,396 0
29JUN26 117.50 C 5.45 5.45 5.32 5.85 +0.18 20 4 280 +3
29JUN26 120.00 C 4.75 4.75 4.75 4.84 +0.19 20 5 428 0
29JUN26 122.50 C 0.00 0.00 0.00 3.98 +0.13 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 3.28 +0.16 20 0 56 0
29JUN26 127.50 C 0.00 0.00 0.00 2.73 +0.31 20 0 130 0
29JUN26 130.00 C 0.00 0.00 0.00 2.23 +0.39 20 0 2,118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.76 +0.37 20 0 52 0
29JUN26 135.00 C 0.00 0.00 0.00 1.37 +0.35 20 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 1.08 +0.35 20 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.82 +0.31 20 0 7 0
29JUN26 142.50 C 0.00 0.00 0.00 0.63 +0.28 20 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 0.48 +0.25 20 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.35 +0.20 20 0 104 0
29SEP26 70.00 C 0.00 0.00 0.00 47.32 -0.24 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.30 +0.20 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.75 +0.10 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.28 -0.88 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.59 -0.14 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.47 -0.81 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.20 -0.62 28 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 29.58 -0.34 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.62 +0.52 27 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 24.97 -0.41 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.66 -0.59 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.45 -0.59 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 18.26 +0.31 21 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 17.07 +0.05 23 0 31 0
29SEP26 105.00 C 14.09 14.09 14.09 14.52 +0.25 20 50 151 +50
29SEP26 107.50 C 0.00 0.00 0.00 12.94 +0.26 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 11.44 -0.25 20 0 343 0
29SEP26 112.50 C 0.00 0.00 0.00 10.66 +0.86 22 0 312 0
29SEP26 115.00 C 0.00 0.00 0.00 8.78 +0.22 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 7.57 +0.19 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 6.55 +0.17 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 5.79 +0.47 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 5.18 +0.59 21 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 4.58 +0.81 21 0 5 0
29SEP26 130.00 C 3.36 3.36 3.36 4.12 +1.14 22 50 52 +50
29SEP26 132.50 C 0.00 0.00 0.00 3.66 +1.35 22 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 3.30 +1.53 22 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 2.97 +1.66 23 0 81 0
29SEP26 140.00 C 1.86 1.88 1.86 2.65 +1.71 23 2 23 +2
29SEP26 142.50 C 1.61 1.61 1.60 2.42 +1.77 24 2 12 0
29SEP26 145.00 C 1.45 1.45 1.42 2.20 +1.76 24 3 102 +3
29SEP26 147.50 C 0.00 0.00 0.00 1.98 +1.70 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.59 -0.14 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.47 -0.81 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.20 -0.62 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.74 -0.79 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.62 +0.42 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.16 -0.87 20 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 23.00 -0.79 20 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 20.91 -0.13 19 0 0 0
30DEC26 100.00 C 17.34 17.90 17.34 19.10 -0.62 19 2 5 +2
30DEC26 102.50 C 0.00 0.00 0.00 17.38 -0.44 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.76 -0.20 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.20 +0.13 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 12.76 +0.10 20 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 11.38 +0.06 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 10.13 +0.02 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.93 -0.02 19 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 7.87 -0.07 19 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 6.98 +0.10 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 6.23 +0.25 20 0 11 0
30DEC26 127.50 C 0.00 0.00 0.00 5.51 +0.41 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.89 +0.39 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.33 +0.44 20 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.81 +0.52 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 3.39 +0.69 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.98 +0.73 21 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 2.64 +0.83 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.34 +0.91 21 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.10 +0.97 21 0 0 0
TOTAL CALL 5,285 218,688 +2,247
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.05 64 0 145 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.07 55 0 115 0
19DEC25 105.00 P 0.01 0.01 0.01 0.01 -0.09 45 163 356 +63
19DEC25 107.50 P 0.05 0.05 0.05 0.02 -0.11 39 2 243 -2
19DEC25 110.00 P 0.06 0.08 0.06 0.05 -0.15 33 208 532 +8
19DEC25 112.50 P 0.20 0.20 0.14 0.14 -0.18 28 62 339 +58
19DEC25 115.00 P 0.63 0.79 0.46 0.50 -0.17 23 97 1,056 -12
19DEC25 117.50 P 1.90 1.90 1.85 1.86 -0.15 26 4 947 +3
19DEC25 120.00 P 0.00 0.00 0.00 4.03 -0.03 32 0 16 0
19DEC25 122.50 P 0.00 0.00 0.00 6.54 +0.23 46 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 9.03 -0.03 58 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 11.61 +0.31 75 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 13.94 -0.27 73 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 16.61 -0.18 97 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 19.03 +0.23 102 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 21.53 +0.01 111 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 24.03 +0.23 120 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 26.55 -0.18 131 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 29.03 +0.03 138 0 0 0
19DEC25 147.50 P 31.71 32.22 31.65 31.61 +0.31 154 225 25 +25
24DEC25 85.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 70 0
24DEC25 105.00 P 0.07 0.07 0.07 0.06 -0.04 35 5 5 +5
24DEC25 107.50 P 0.12 0.12 0.10 0.10 -0.03 31 105 105 +105
24DEC25 110.00 P 0.20 0.21 0.20 0.21 +0.01 28 101 114 +101
24DEC25 112.50 P 0.37 0.40 0.37 0.44 +0.03 25 73 93 +37
24DEC25 115.00 P 0.96 1.12 0.83 0.94 -0.05 21 296 385 +287
24DEC25 117.50 P 0.00 0.00 0.00 2.06 -0.10 19 0 500 0
24DEC25 120.00 P 0.00 0.00 0.00 4.13 -0.22 23 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 6.57 -0.18 30 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 9.03 -0.21 37 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 11.61 -0.16 47 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 14.02 -0.30 50 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 16.61 -0.27 61 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 19.03 +0.15 64 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 21.53 +0.01 70 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 24.33 +0.34 89 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 26.55 -0.18 82 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 29.03 +0.03 86 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 31.61 +0.24 96 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 185 0
30DEC25 50.00 P 0.01 0.01 0.01 0.01 0.00 147 30 664 +30
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2,704 0
30DEC25 75.00 P 0.01 0.01 0.01 0.01 0.00 79 7 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15,224 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2,952 0
30DEC25 85.00 P 0.01 0.01 0.01 0.01 0.00 58 350 9,640 -310
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,968 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 30,250 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 11,673 0
30DEC25 95.00 P 0.07 0.07 0.07 0.01 -0.03 39 12 10,487 -12
30DEC25 97.50 P 0.07 0.08 0.07 0.02 -0.03 37 33 9,911 -25
30DEC25 100.00 P 0.09 0.09 0.09 0.04 -0.02 35 25 8,853 0
30DEC25 102.50 P 0.12 0.14 0.12 0.06 -0.02 32 73 9,718 -30
30DEC25 105.00 P 0.18 0.18 0.16 0.11 +0.01 30 20 7,558 -10
30DEC25 107.50 P 0.21 0.24 0.21 0.19 +0.04 27 288 2,936 -120
30DEC25 110.00 P 0.34 0.37 0.32 0.33 +0.01 24 367 2,984 -149
30DEC25 112.50 P 0.59 0.66 0.55 0.63 -0.01 22 366 1,578 -61
30DEC25 115.00 P 1.20 1.44 1.08 1.18 -0.10 19 1,398 3,098 +968
30DEC25 117.50 P 2.62 2.80 2.36 2.33 -0.15 18 198 912 -65
30DEC25 120.00 P 4.45 4.45 4.45 4.34 -0.11 21 20 130 -20
30DEC25 122.50 P 0.00 0.00 0.00 6.66 -0.09 25 0 35 0
30DEC25 125.00 P 0.00 0.00 0.00 9.08 -0.16 30 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 11.61 -0.16 36 0 0 0
30DEC25 130.00 P 13.95 13.95 13.95 14.02 -0.30 39 90 132 -90
30DEC25 132.50 P 0.00 0.00 0.00 16.61 -0.27 47 0 0 0
30DEC25 135.00 P 19.05 19.05 19.05 19.05 +0.17 50 20 0 -20
30DEC25 137.50 P 0.00 0.00 0.00 21.55 +0.03 55 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 24.33 +0.34 68 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 26.55 -0.18 63 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 29.66 +0.66 86 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 31.61 +0.24 74 0 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 0.00 0.00 0.00 0.01 0.00 48 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,120 0
29JAN26 87.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 534 0
29JAN26 90.00 P 0.12 0.12 0.12 0.05 +0.03 33 100 2,266 +100
29JAN26 92.50 P 0.15 0.15 0.15 0.07 +0.04 31 100 1,400 +100
29JAN26 95.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 1,404 0
29JAN26 97.50 P 0.26 0.26 0.26 0.16 +0.07 28 17 3,252 +1
29JAN26 100.00 P 0.35 0.35 0.33 0.24 +0.08 27 9 3,518 +1
29JAN26 102.50 P 0.41 0.41 0.41 0.37 +0.10 26 6 2,184 0
29JAN26 105.00 P 0.55 0.58 0.52 0.55 +0.10 25 89 2,681 -1
29JAN26 107.50 P 0.75 0.81 0.74 0.78 +0.06 23 663 3,186 +473
29JAN26 110.00 P 1.08 1.18 1.08 1.16 +0.05 22 146 2,123 -96
29JAN26 112.50 P 1.64 1.76 1.61 1.69 +0.01 21 122 1,497 -39
29JAN26 115.00 P 2.58 2.66 2.41 2.45 -0.10 19 168 866 +155
29JAN26 117.50 P 3.77 4.00 3.77 3.64 -0.10 19 51 337 +1
29JAN26 120.00 P 5.66 5.70 5.50 5.10 -0.38 18 6 60 +5
29JAN26 122.50 P 0.00 0.00 0.00 7.22 -0.22 20 0 301 0
29JAN26 125.00 P 0.00 0.00 0.00 9.38 -0.23 22 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 11.61 -0.42 22 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 14.14 -0.18 26 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 16.61 -0.27 29 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 19.05 -0.37 31 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 21.94 +0.42 39 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 24.36 +0.37 41 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 27.09 +0.36 47 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 29.66 +0.66 51 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 31.61 +0.22 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 28 0 460 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 342 0
26FEB26 90.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 398 0
26FEB26 95.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 563 0
26FEB26 97.50 P 0.54 0.54 0.54 0.25 +0.06 25 7 535 +7
26FEB26 100.00 P 0.68 0.68 0.67 0.40 +0.09 24 15 548 +5
26FEB26 102.50 P 0.84 0.84 0.84 0.61 +0.10 24 10 491 0
26FEB26 105.00 P 1.08 1.08 1.04 0.91 +0.11 23 5 912 +3
26FEB26 107.50 P 1.48 1.48 1.48 1.32 +0.10 22 1 606 0
26FEB26 110.00 P 1.95 1.95 1.95 1.86 +0.06 22 1 1,020 +1
26FEB26 112.50 P 0.00 0.00 0.00 2.52 -0.05 21 0 479 0
26FEB26 115.00 P 3.71 3.71 3.60 3.43 -0.11 20 12 602 +1
26FEB26 117.50 P 4.95 5.00 4.92 4.66 -0.10 20 5 75 +2
26FEB26 120.00 P 0.00 0.00 0.00 6.03 -0.29 20 0 38 0
26FEB26 122.50 P 0.00 0.00 0.00 7.84 +0.22 20 0 90 0
26FEB26 125.00 P 0.00 0.00 0.00 9.42 -0.65 18 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 11.79 -0.43 20 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 14.44 +0.12 24 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 16.63 -0.25 24 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.05 -0.37 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.94 +0.42 32 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.36 +0.37 34 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 27.09 +0.36 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.66 +0.66 41 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 31.61 +0.22 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 37 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 0.02 +0.01 30 0 815 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.08 +0.04 28 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.12 +0.06 27 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.17 +0.07 26 0 4,471 0
30MAR26 90.00 P 0.61 0.61 0.61 0.26 +0.09 26 60 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.39 +0.12 25 0 2,370 0
30MAR26 95.00 P 0.00 0.00 0.00 0.57 +0.14 25 0 7,837 0
30MAR26 97.50 P 0.00 0.00 0.00 0.80 +0.16 24 0 2,182 0
30MAR26 100.00 P 1.25 1.28 1.23 1.11 +0.16 24 67 12,569 +7
30MAR26 102.50 P 1.54 1.54 1.54 1.52 +0.15 23 5 5,539 0
30MAR26 105.00 P 0.00 0.00 0.00 1.95 +0.04 22 0 4,422 0
30MAR26 107.50 P 0.00 0.00 0.00 2.55 -0.01 22 0 1,009 0
30MAR26 110.00 P 3.30 3.31 3.27 3.33 -0.06 21 36 1,040 0
30MAR26 112.50 P 4.55 4.55 4.24 4.27 -0.16 20 9 306 -2
30MAR26 115.00 P 5.66 5.66 5.62 5.46 -0.16 20 2 624 +1
30MAR26 117.50 P 0.00 0.00 0.00 6.80 -0.29 20 0 1,389 0
30MAR26 120.00 P 8.88 8.88 8.88 8.46 -0.34 20 1 687 0
30MAR26 122.50 P 0.00 0.00 0.00 10.16 -0.49 19 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 12.52 +0.62 21 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 13.97 +0.07 16 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 16.76 +0.47 21 0 70 0
30MAR26 132.50 P 0.00 0.00 0.00 19.02 +0.11 21 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 21.43 +0.03 22 0 80 0
30MAR26 137.50 P 0.00 0.00 0.00 23.78 +0.25 23 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 26.40 +1.03 26 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 28.57 +0.04 23 0 0 0
30MAR26 145.00 P 31.27 31.27 31.27 31.78 +1.07 34 100 100 +100
30MAR26 147.50 P 0.00 0.00 0.00 33.90 +0.78 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 233 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.04 25 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.10 -0.07 25 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.15 -0.09 24 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.23 -0.10 24 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.32 -0.14 24 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.47 -0.14 24 0 7,761 0
29JUN26 90.00 P 0.00 0.00 0.00 0.66 -0.15 24 0 3,968 0
29JUN26 92.50 P 1.39 1.39 1.39 0.89 -0.17 23 30 1,327 +30
29JUN26 95.00 P 0.00 0.00 0.00 1.20 -0.16 23 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 1.59 -0.16 23 0 905 0
29JUN26 100.00 P 0.00 0.00 0.00 2.07 -0.15 23 0 3,904 0
29JUN26 102.50 P 0.00 0.00 0.00 2.62 -0.13 22 0 2,530 0
29JUN26 105.00 P 0.00 0.00 0.00 3.31 -0.04 22 0 173 0
29JUN26 107.50 P 0.00 0.00 0.00 4.07 -0.04 22 0 676 0
29JUN26 110.00 P 5.02 5.05 5.02 4.95 +0.03 21 51 353 +51
29JUN26 112.50 P 0.00 0.00 0.00 5.92 -0.06 21 0 68 0
29JUN26 115.00 P 0.00 0.00 0.00 7.27 -0.01 21 0 2,832 0
29JUN26 117.50 P 0.00 0.00 0.00 8.67 +0.08 21 0 24 0
29JUN26 120.00 P 0.00 0.00 0.00 10.25 +0.16 21 0 120 0
29JUN26 122.50 P 0.00 0.00 0.00 12.01 +0.52 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 13.64 +0.61 21 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 15.78 +0.93 22 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 17.66 +0.06 21 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 20.03 +0.91 22 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 22.15 +0.13 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.63 +0.75 24 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 26.66 +0.96 23 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.57 +0.04 19 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.78 +0.89 27 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 34.34 +0.45 28 0 0 0
29SEP26 70.00 P 0.64 0.64 0.64 0.08 +0.02 25 10 173 +10
29SEP26 72.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 +0.06 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.26 +0.09 24 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.36 +0.11 24 0 391 0
29SEP26 82.50 P 0.00 0.00 0.00 0.50 +0.14 24 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.68 +0.17 24 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.89 +0.18 23 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 1.18 +0.23 23 0 69 0
29SEP26 92.50 P 0.00 0.00 0.00 1.50 +0.24 23 0 208 0
29SEP26 95.00 P 2.40 2.40 2.40 1.92 +0.26 23 13 420 +13
29SEP26 97.50 P 0.00 0.00 0.00 2.41 +0.29 23 0 276 0
29SEP26 100.00 P 0.00 0.00 0.00 2.96 +0.29 22 0 437 0
29SEP26 102.50 P 0.00 0.00 0.00 3.65 +0.31 22 0 1,355 0
29SEP26 105.00 P 4.71 4.71 4.71 4.39 +0.31 22 30 37 +14
29SEP26 107.50 P 0.00 0.00 0.00 5.28 +0.30 22 0 196 0
29SEP26 110.00 P 6.51 6.56 6.51 6.27 +0.29 22 600 231 -372
29SEP26 112.50 P 0.00 0.00 0.00 7.36 +0.27 22 0 82 0
29SEP26 115.00 P 0.00 0.00 0.00 8.60 +0.24 22 0 8 0
29SEP26 117.50 P 10.31 10.31 10.03 9.92 +0.22 21 31 71 +31
29SEP26 120.00 P 11.56 11.56 11.56 11.42 +0.19 21 1 77 +1
29SEP26 122.50 P 0.00 0.00 0.00 13.22 +0.90 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 15.16 +1.09 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.62 +0.79 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.59 +0.85 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.79 +0.96 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.26 +0.24 20 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 25.06 +0.97 23 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.26 +0.96 23 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.56 +0.74 23 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.91 +0.14 24 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 34.34 +0.45 25 0 0 0
30DEC26 80.00 P 1.40 1.40 1.40 0.52 +0.14 23 2 254 +2
30DEC26 82.50 P 0.00 0.00 0.00 0.69 +0.16 23 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 0.90 +0.17 22 0 61 0
30DEC26 87.50 P 2.05 2.05 2.05 1.18 +0.21 22 2 52 +2
30DEC26 90.00 P 0.00 0.00 0.00 1.48 +0.20 22 0 24 0
30DEC26 92.50 P 0.00 0.00 0.00 1.89 +0.23 22 0 22 0
30DEC26 95.00 P 0.00 0.00 0.00 2.33 +0.24 22 0 28 0
30DEC26 97.50 P 0.00 0.00 0.00 2.87 +0.22 22 0 48 0
30DEC26 100.00 P 4.05 4.14 4.05 3.49 +0.23 22 2 57 +1
30DEC26 102.50 P 0.00 0.00 0.00 4.19 +0.20 21 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 5.00 +0.19 21 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 5.88 +0.15 21 0 14 0
30DEC26 110.00 P 0.00 0.00 0.00 6.90 +0.11 21 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 7.99 +0.07 21 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 9.24 +0.04 21 0 32 0
30DEC26 117.50 P 0.00 0.00 0.00 10.55 -0.01 21 0 14 0
30DEC26 120.00 P 0.00 0.00 0.00 12.02 -0.05 21 0 107 0
30DEC26 122.50 P 0.00 0.00 0.00 13.69 +0.28 21 0 37 0
30DEC26 125.00 P 0.00 0.00 0.00 15.50 +0.30 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.37 +0.57 21 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.35 +0.48 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.21 +0.38 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.52 +0.61 23 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 25.65 +0.58 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.73 +0.40 23 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.12 +0.47 24 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.25 +0.22 24 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.53 +0.06 24 0 0 0
TOTAL PUT 7,223 316,388 +1,372
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.03
30DEC25 4.50 C 0.00 0.00 0.00 2.60 +0.03 162 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.48 +0.02 143 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.38 +0.01 136 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.30 +0.04 143 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.19 +0.03 131 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.10 +0.03 130 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.84 +0.02 110 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.58 +0.02 91 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 0.00 73 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.04 -0.03 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.54 -0.03 20 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.30 -0.02 17 20 364 0
30DEC25 7.00 C 0.07 0.08 0.06 0.08 -0.02 10 425 1,289 +225
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.01 12 0 1,156 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.31 +0.03 80 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.21 +0.04 76 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 +0.03 73 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 +0.03 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 +0.02 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.33 -0.01 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.57 -0.02 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 -0.03 12 0 47 0
29JAN26 7.00 C 0.00 0.00 0.00 0.15 -0.01 12 0 425 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 12 20 771 -20
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 12 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 21 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 +0.02 57 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 +0.01 54 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 +0.01 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.61 +0.02 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.36 +0.01 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.10 0.00 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.59 -0.02 14 0 0 0
26FEB26 6.75 C 0.33 0.33 0.33 0.37 -0.02 13 30 30 +30
26FEB26 7.00 C 0.16 0.16 0.16 0.19 -0.02 12 13 19 +13
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.01 12 0 232 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 12 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 12 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.48 -0.02 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.31 +0.01 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 0.00 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 +0.02 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 -0.01 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.61 0.00 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 0.00 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 -0.02 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.04 11 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 -0.02 15 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.42 -0.01 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 -0.02 13 0 237 0
30MAR26 7.25 C 0.12 0.12 0.12 0.13 -0.01 13 5 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 23 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.42 -0.01 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 -0.02 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 -0.03 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 0.00 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.88 -0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.05 20 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 0.00 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.02 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.02 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.02 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.02 14 0 600 0
29JUN26 7.00 C 0.31 0.31 0.31 0.32 -0.02 13 10 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 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 21 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 2.32 -0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 +0.01 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.01 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 0.00 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 +0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.03 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.03 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.01 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.01 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.01 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 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 2.26 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.02 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 -0.01 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 0.00 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.03 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.04 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.01 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.02 13 0 70 0
30DEC26 7.25 C 0.23 0.23 0.23 0.28 -0.01 13 15 65 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.01 13 0 23 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 538 10,822 +263
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 57 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 0.04 0.06 0.04 0.04 0.00 10 58 2,426 +58
30DEC25 7.25 P 0.00 0.00 0.00 0.22 +0.03 0 0 1,770 0
30DEC25 7.50 P 0.49 0.49 0.49 0.47 +0.02 0 200 590 -50
30DEC25 7.75 P 0.00 0.00 0.00 0.74 +0.04 38 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.51 +0.06 72 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.76 +0.07 80 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.01 +0.06 88 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.51 +0.06 102 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.76 +0.07 108 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 11 0 220 0
29JAN26 7.00 P 0.09 0.10 0.09 0.08 0.00 10 35 965 0
29JAN26 7.25 P 0.00 0.00 0.00 0.24 +0.01 11 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.48 +0.03 15 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.51 +0.06 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.76 +0.06 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 +0.06 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.51 +0.06 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.76 +0.06 64 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 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 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 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 0.04 0.04 0.04 0.04 0.00 12 30 120 +30
26FEB26 7.00 P 0.00 0.00 0.00 0.11 0.00 11 0 314 0
26FEB26 7.25 P 0.00 0.00 0.00 0.26 +0.01 11 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.48 +0.03 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.74 +0.04 19 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.51 +0.06 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.76 +0.06 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.01 +0.06 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.51 +0.06 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.76 +0.06 52 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 36 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 0.00 0.00 0.00 0.01 0.00 17 0 348 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 213 0
30MAR26 6.50 P 0.03 0.03 0.03 0.03 0.00 13 30 354 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 0.00 12 10 370 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.15 +0.01 12 0 1,756 0
30MAR26 7.25 P 0.00 0.00 0.00 0.30 +0.01 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.48 +0.02 12 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.74 +0.04 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 +0.04 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 +0.06 30 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.76 +0.06 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.01 +0.06 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.25 +0.05 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.51 +0.06 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.76 +0.06 45 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 0.03 +0.01 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 13 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.01 13 0 294 0
29JUN26 6.75 P 0.18 0.18 0.18 0.19 +0.01 13 10 204 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.01 13 0 249 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.01 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.02 11 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 0.00 10 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.02 12 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.04 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.06 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 5 0
29SEP26 6.00 P 0.06 0.06 0.06 0.06 +0.01 15 600 791 +591
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.01 14 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.02 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.01 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.01 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 0.00 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.01 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 -0.01 15 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.01 15 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.02 15 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 +0.02 25 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 0.00 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 0.00 13 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 13 0 104 0
30DEC26 6.50 P 0.20 0.20 0.20 0.17 0.00 13 40 50 +35
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.01 13 0 161 0
30DEC26 7.00 P 0.43 0.43 0.43 0.40 +0.02 14 5 87 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.02 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.02 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.02 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.03 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.01 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 +0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 +0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 +0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 +0.05 24 0 0 0
TOTAL PUT 1,018 18,786 +689
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$ 29.16
30DEC25 15.50 C 0.00 0.00 0.00 13.87 +0.29 201 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.38 +0.30 194 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.68 +0.10 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.28 +0.20 154 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.68 +0.10 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.18 +0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.79 +0.21 135 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.18 +0.10 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.68 +0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.42 +0.33 137 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.38 +0.29 117 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.19 +0.10 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.19 +0.10 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.19 +0.10 34 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.19 +0.10 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.29 +0.20 44 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.20 +0.09 19 0 186 0
30DEC25 28.00 C 1.13 1.13 1.13 1.25 +0.05 17 100 208 -96
30DEC25 29.00 C 0.43 0.55 0.43 0.55 +0.02 19 47 289 +37
30DEC25 30.00 C 0.15 0.20 0.15 0.18 +0.01 20 43 197 -40
30DEC25 31.00 C 0.00 0.00 0.00 0.04 0.00 21 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.49 +0.36 88 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.68 +0.04 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.51 +0.37 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.38 +0.24 61 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.35 +0.20 51 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.19 +0.02 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.29 +0.09 19 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.37 +0.07 19 0 100 0
29JAN26 28.00 C 1.45 1.45 1.45 1.53 +0.03 18 15 327 +15
29JAN26 29.00 C 0.00 0.00 0.00 0.91 +0.01 19 0 23 0
29JAN26 30.00 C 0.47 0.47 0.47 0.50 +0.01 19 6 121 -6
29JAN26 31.00 C 0.00 0.00 0.00 0.23 0.00 19 0 126 0
29JAN26 32.00 C 0.00 0.00 0.00 0.10 0.00 20 0 74 0
29JAN26 33.00 C 0.06 0.06 0.06 0.04 0.00 20 1 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 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 10.52 +0.39 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.99 +0.31 62 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.56 +0.24 63 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.53 +0.39 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.40 +0.25 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.32 +0.17 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.48 +0.32 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.48 +0.31 28 0 0 0
26FEB26 26.00 C 3.25 3.25 3.25 3.41 +0.08 19 2 7 +2
26FEB26 27.00 C 2.40 2.40 2.40 2.47 -0.02 16 15 15 +15
26FEB26 28.00 C 0.00 0.00 0.00 1.76 +0.03 18 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.16 -0.01 19 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.74 0.00 19 0 11 0
26FEB26 31.00 C 0.47 0.47 0.47 0.42 -0.01 19 17 28 +17
26FEB26 32.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 14.06 +0.43 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.51 +0.09 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.68 -0.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.28 +0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.02 +0.39 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.54 +0.36 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.79 +0.13 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.52 +0.39 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.99 +0.31 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.56 +0.24 50 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.60 +0.46 46 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.46 +0.28 33 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.57 +0.37 34 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.57 +0.39 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.48 -0.05 20 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.70 +0.18 23 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.70 -0.03 18 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 2.04 +0.06 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.47 0.00 20 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.05 +0.01 20 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.69 0.00 20 0 1 0
30MAR26 32.00 C 0.47 0.47 0.47 0.44 0.00 20 15 688 +15
30MAR26 33.00 C 0.35 0.35 0.32 0.26 -0.01 20 30 30 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 0.00 20 0 26 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 20 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.02 +0.20 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.57 +0.04 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.98 +0.04 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.52 +0.17 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.03 +0.06 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.56 +0.18 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.60 +0.09 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.58 +0.09 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.58 +0.17 23 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.62 +0.19 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.74 +0.16 21 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.00 +0.05 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.14 -0.11 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.59 +0.08 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.03 +0.07 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.56 +0.06 22 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.18 +0.06 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.90 +0.05 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.98 +0.04 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.52 +0.17 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.03 +0.06 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.56 +0.18 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.60 +0.09 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.58 -0.02 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.58 -0.11 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.65 -0.07 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.79 -0.09 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.06 +0.02 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.51 +0.21 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.90 +0.12 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.38 +0.19 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.94 +0.12 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.57 +0.11 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 +0.09 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 +0.03 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 +0.03 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.56 +0.07 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.60 +0.09 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.58 -0.02 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.58 -0.11 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.65 -0.09 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.88 -0.07 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.31 +0.19 22 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.67 +0.14 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.09 +0.13 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.52 +0.13 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.18 +0.14 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.80 +0.12 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.44 +0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 +0.04 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 +0.04 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 +0.06 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
TOTAL CALL 291 5,029 -26
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 123 0
30DEC25 28.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 195 0
30DEC25 29.00 P 0.41 0.47 0.39 0.38 -0.05 20 33 282 +25
30DEC25 30.00 P 1.24 1.24 1.24 1.01 -0.09 21 42 224 -42
30DEC25 31.00 P 0.00 0.00 0.00 1.91 -0.09 26 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.88 -0.06 32 0 21 0
30DEC25 33.00 P 0.00 0.00 0.00 3.95 -0.11 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.94 -0.14 56 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.84 -0.24 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.84 -0.25 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.94 -0.16 77 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.94 -0.17 84 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.95 -0.15 92 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.84 -0.24 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 77 0
29JAN26 27.00 P 0.12 0.12 0.12 0.11 -0.02 19 20 211 0
29JAN26 28.00 P 0.36 0.36 0.36 0.29 -0.05 19 3 128 0
29JAN26 29.00 P 0.73 0.81 0.73 0.68 -0.06 19 16 54 0
29JAN26 30.00 P 0.00 0.00 0.00 1.26 -0.09 20 0 19 0
29JAN26 31.00 P 0.00 0.00 0.00 2.04 -0.08 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.95 -0.11 24 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.95 -0.11 29 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.94 -0.14 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.94 -0.16 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.84 -0.25 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.95 -0.15 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.94 -0.17 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.95 -0.15 55 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.89 -0.20 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 85 0
26FEB26 26.00 P 0.10 0.10 0.10 0.09 -0.01 19 15 45 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 63 0
26FEB26 29.00 P 0.88 0.88 0.88 0.87 -0.05 19 1 19 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.44 -0.10 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.17 -0.09 21 0 56 0
26FEB26 32.00 P 0.00 0.00 0.00 2.95 -0.18 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.95 -0.12 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.94 -0.15 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.94 -0.16 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.84 -0.25 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.95 -0.15 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.94 -0.17 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.00 -0.10 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.96 -0.13 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 6 0
30MAR26 27.00 P 0.37 0.37 0.37 0.37 -0.05 20 15 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.68 -0.04 20 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.10 -0.06 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.67 -0.09 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 -0.09 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.06 -0.10 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.95 -0.12 21 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.94 -0.16 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.94 -0.16 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.84 -0.25 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.95 -0.15 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.96 -0.15 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.00 -0.10 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.96 -0.13 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 23 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 0.00 22 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 160 0
29JUN26 25.00 P 0.48 0.48 0.48 0.55 0.00 22 6 22 +5
29JUN26 26.00 P 0.00 0.00 0.00 0.82 -0.01 22 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.18 -0.02 22 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.67 -0.03 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.21 -0.04 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.83 +0.04 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.55 0.00 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.19 -0.28 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 -0.31 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.86 -0.13 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.82 -0.20 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.83 +0.07 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.54 -0.16 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.73 +0.13 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.53 -0.09 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.62 +0.05 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 108 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.02 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 +0.02 23 0 1 0
29SEP26 26.00 P 1.18 1.18 1.18 1.21 +0.03 23 1 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 +0.01 23 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.03 24 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.01 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.26 +0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.05 +0.05 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.72 -0.07 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.57 -0.02 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.40 -0.03 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.16 -0.14 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.16 -0.03 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.09 -0.01 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.03 +0.03 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.78 -0.14 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.84 0.00 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.03 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 +0.04 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.04 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.75 +0.05 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.26 +0.03 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 +0.04 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.40 +0.03 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 +0.03 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.67 0.00 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.49 -0.01 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.34 -0.02 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.23 -0.02 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.11 -0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.03 +0.03 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.02 +0.07 28 0 0 0
TOTAL PUT 152 4,981 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.24
30DEC25 3.00 C 0.00 0.00 0.00 3.25 -0.05 168 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.15 -0.06 160 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.05 -0.05 153 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.95 -0.05 146 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.85 -0.06 140 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.76 -0.04 155 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.65 -0.05 127 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.55 -0.05 121 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.45 -0.05 115 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.35 -0.05 109 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.26 -0.05 123 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.16 -0.04 117 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.06 -0.05 111 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.96 -0.04 105 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.85 -0.05 82 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.76 -0.04 94 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.66 -0.04 88 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.57 -0.03 92 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.46 -0.04 77 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.36 -0.04 72 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.26 -0.06 67 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 1.00 -0.05 43 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.75 -0.06 32 0 420 0
30DEC25 5.75 C 0.00 0.00 0.00 0.51 -0.06 30 0 757 0
30DEC25 6.00 C 0.24 0.24 0.24 0.27 -0.06 21 5 410 -5
30DEC25 6.25 C 0.08 0.08 0.08 0.11 -0.03 22 45 1,063 0
30DEC25 6.50 C 0.02 0.03 0.02 0.03 -0.01 23 103 540 -97
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.07 -0.05 62 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.96 -0.06 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.86 -0.07 44 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.77 -0.06 52 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.67 -0.04 48 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.57 -0.05 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.37 -0.05 39 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.27 -0.05 36 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.02 -0.06 29 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.77 -0.06 22 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.57 -0.03 27 0 31 0
29JAN26 6.00 C 0.33 0.33 0.33 0.37 -0.04 25 10 1,297 -10
29JAN26 6.25 C 0.00 0.00 0.00 0.23 -0.02 25 0 2,312 0
29JAN26 6.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 564 0
29JAN26 6.75 C 0.06 0.06 0.06 0.07 0.00 26 2 749 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.68 -0.05 37 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.59 -0.05 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.48 -0.05 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.39 -0.05 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.29 -0.05 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.05 -0.05 28 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.42 -0.05 23 0 30 0
26FEB26 6.25 C 0.26 0.26 0.26 0.29 -0.03 24 150 150 +150
26FEB26 6.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 190 0
26FEB26 6.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 184 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.88 -0.06 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.78 -0.06 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.68 -0.06 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.59 -0.04 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.49 -0.04 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.39 -0.05 47 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.29 -0.06 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.19 -0.05 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.10 -0.05 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.00 -0.04 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.90 -0.07 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.80 -0.05 37 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.70 -0.06 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.61 -0.06 35 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.50 -0.07 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 -0.06 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.31 -0.06 28 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.08 -0.05 27 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.87 -0.04 27 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.67 -0.05 26 0 123 0
30MAR26 6.00 C 0.46 0.46 0.46 0.52 -0.03 27 1 414 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.37 -0.04 26 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.27 -0.03 26 0 368 0
30MAR26 6.75 C 0.00 0.00 0.00 0.18 -0.03 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.42 -0.06 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.23 -0.05 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.13 -0.06 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.03 -0.05 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 -0.04 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.84 -0.05 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.75 -0.04 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.66 -0.04 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.56 -0.05 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.48 -0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 -0.06 26 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.98 -0.03 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.81 -0.02 26 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 -0.03 26 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.53 -0.03 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 -0.02 26 0 293 0
29JUN26 6.75 C 0.33 0.33 0.33 0.35 -0.01 28 30 91 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 120 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.13 -0.06 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.03 -0.06 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.94 -0.04 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.84 -0.05 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.75 -0.05 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.66 -0.04 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.56 -0.06 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.48 -0.05 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 -0.06 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 -0.06 28 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.04 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 -0.05 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.04 27 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 164 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.02 27 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.02 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 41 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 -0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.67 -0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 -0.07 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 -0.06 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 -0.07 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 -0.06 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.03 29 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30DEC26 7.00 C 0.43 0.43 0.43 0.38 -0.02 28 60 60 +60
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.01 28 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
TOTAL CALL 406 21,589 +127
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 179 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 172 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 158 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 127 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 68 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 28 0 637 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 779 0
30DEC25 6.25 P 0.00 0.00 0.00 0.10 +0.01 20 0 286 0
30DEC25 6.50 P 0.00 0.00 0.00 0.28 +0.04 21 0 231 0
30DEC25 6.75 P 0.56 0.56 0.56 0.52 +0.06 29 6 121 -6
30DEC25 7.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 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 41 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 476 0
29JAN26 6.00 P 0.10 0.10 0.10 0.10 +0.02 24 25 415 0
29JAN26 6.25 P 0.23 0.23 0.23 0.21 +0.03 24 10 480 0
29JAN26 6.50 P 0.00 0.00 0.00 0.38 +0.06 27 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.55 +0.04 24 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.80 +0.06 31 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.51 +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 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 120 0
26FEB26 6.00 P 0.15 0.15 0.14 0.14 +0.01 23 50 165 +50
26FEB26 6.25 P 0.00 0.00 0.00 0.25 +0.02 23 0 135 0
26FEB26 6.50 P 0.00 0.00 0.00 0.40 +0.03 24 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.59 +0.04 25 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.80 +0.05 25 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.27 +0.02 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.51 +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 51 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 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 136 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 0.00 25 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 109 0
30MAR26 6.25 P 0.00 0.00 0.00 0.32 +0.02 25 0 69 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 +0.03 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 +0.03 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.83 +0.03 25 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 +0.04 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.53 +0.05 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.78 +0.06 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 +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 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 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 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.01 26 0 24 0
29JUN26 5.50 P 0.15 0.15 0.15 0.16 +0.01 27 25 35 +25
29JUN26 5.75 P 0.00 0.00 0.00 0.23 0.00 26 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 90 0
29JUN26 6.25 P 0.46 0.46 0.46 0.46 +0.02 27 30 120 +25
29JUN26 6.50 P 0.00 0.00 0.00 0.61 +0.03 28 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.77 +0.03 28 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.96 +0.04 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 +0.01 27 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 +0.05 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 +0.04 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.81 +0.05 31 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.03 +0.04 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 +0.05 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.52 +0.03 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 0.00 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 26 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.01 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 0.00 26 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 +0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.02 26 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.02 26 0 113 0
29SEP26 6.50 P 0.00 0.00 0.00 0.85 +0.02 26 0 55 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.04 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.06 26 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.05 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 +0.03 23 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.82 +0.06 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.03 +0.04 22 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.25 +0.03 18 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.49 +0.04 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 28 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 27 0 64 0
30DEC26 6.00 P 0.61 0.61 0.61 0.64 +0.03 27 8 11 +8
30DEC26 6.25 P 0.77 0.77 0.77 0.78 +0.03 27 5 65 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 +0.04 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.04 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 +0.04 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.05 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 +0.05 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.09 +0.05 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 +0.06 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 +0.07 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.77 +0.05 25 0 0 0
TOTAL PUT 159 19,264 +107
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$ 66.30
30DEC25 18.50 C 0.00 0.00 0.00 47.82 -1.00 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 47.32 -1.00 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 46.82 -1.01 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 46.32 -1.10 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 45.33 -1.03 192 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 44.33 -1.00 180 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 43.81 -0.52 325 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 42.33 -1.57 150 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 41.33 -1.00 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 40.33 -1.00 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 39.33 -1.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 38.33 -1.01 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 37.34 -1.00 141 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 36.34 -1.66 132 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 35.31 -1.03 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.34 -1.00 111 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 33.34 -1.03 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 32.34 -1.00 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.86 -0.49 211 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 30.61 -0.74 177 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 29.34 -1.48 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 28.35 -1.19 95 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 27.35 -1.00 88 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 26.35 -1.10 80 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 25.35 -1.00 66 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 24.35 -1.00 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 23.35 -1.22 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.35 -1.55 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.35 -1.23 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 20.36 -1.64 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.36 -1.00 59 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.39 -1.55 72 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 17.36 -1.25 45 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 16.36 -1.01 0 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 13.88 -1.17 50 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 11.43 -1.01 50 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 9.12 -0.69 53 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 7.06 -0.79 56 0 119 0
30DEC25 62.50 C 0.00 0.00 0.00 4.76 -1.01 46 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 3.21 -0.87 47 0 93 0
30DEC25 67.50 C 2.38 2.48 1.61 2.02 -0.73 48 197 233 +117
30DEC25 70.00 C 1.66 1.70 1.06 1.26 -0.53 50 111 209 -8
30DEC25 72.50 C 1.00 1.00 0.64 0.70 -0.42 50 23 270 +5
30DEC25 75.00 C 0.60 0.65 0.40 0.36 -0.28 50 229 565 +37
30DEC25 77.50 C 0.35 0.36 0.27 0.17 -0.18 49 15 180 +6
30DEC25 80.00 C 0.25 0.26 0.18 0.08 -0.10 50 31 528 -12
30DEC25 82.50 C 0.13 0.13 0.13 0.04 -0.05 51 2 134 -2
30DEC25 85.00 C 0.12 0.12 0.09 0.02 -0.03 52 3 155 0
30DEC25 87.50 C 0.06 0.06 0.06 0.01 -0.01 53 7 413 0
30DEC25 90.00 C 0.08 0.08 0.06 0.01 0.00 58 12 722 +5
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 107 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 157 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
30DEC25 100.00 C 0.04 0.04 0.04 0.01 0.00 75 1 158 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 252 0
30DEC25 105.00 C 0.02 0.02 0.02 0.01 0.00 83 1 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 18.39 - 0 0 0 -
29JAN26 49.00 C 0.00 0.00 0.00 17.46 -1.58 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.04 -1.26 62 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.37 -1.57 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.28 -0.86 51 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.27 -1.21 51 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 8.48 -1.13 51 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.88 -0.73 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 5.55 -0.68 52 0 0 0
29JAN26 67.50 C 4.75 4.75 4.13 4.51 -0.55 53 2 15 +2
29JAN26 70.00 C 3.85 3.85 3.20 3.63 -0.46 54 29 48 +14
29JAN26 72.50 C 3.00 3.00 2.77 2.83 -0.46 55 33 53 +16
29JAN26 75.00 C 2.55 2.55 2.30 2.16 -0.39 54 4 124 +4
29JAN26 77.50 C 1.98 2.03 1.76 1.63 -0.32 54 3 255 0
29JAN26 80.00 C 1.35 1.51 1.35 1.21 -0.27 54 6 233 0
29JAN26 82.50 C 1.11 1.11 1.11 0.90 -0.21 54 2 117 0
29JAN26 85.00 C 0.98 1.15 0.98 0.65 -0.17 54 8 179 -4
29JAN26 87.50 C 0.00 0.00 0.00 0.47 -0.13 54 0 295 0
29JAN26 90.00 C 0.68 0.68 0.68 0.34 -0.10 54 1 223 0
29JAN26 92.50 C 0.00 0.00 0.00 0.24 -0.08 54 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 0.17 -0.06 54 0 111 0
29JAN26 97.50 C 0.00 0.00 0.00 0.12 -0.04 54 0 55 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 29 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 29 0
29JAN26 110.00 C 0.20 0.20 0.20 0.02 -0.01 54 1 27 +1
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 120.00 C 0.12 0.12 0.12 0.01 0.00 58 2 26 +2
26FEB26 48.00 C 0.00 0.00 0.00 18.69 - 37 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 18.30 -0.79 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.28 -1.02 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.75 -0.19 60 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.52 -1.20 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.45 -0.71 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.35 -0.19 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 8.42 -1.21 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 7.25 -0.64 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 6.13 -0.54 55 0 1 0
26FEB26 70.00 C 5.20 5.20 4.96 5.25 -0.47 56 4 17 +2
26FEB26 72.50 C 0.00 0.00 0.00 4.47 -0.45 57 0 35 0
26FEB26 75.00 C 3.91 3.91 3.50 3.70 -0.43 56 3 18 0
26FEB26 77.50 C 0.00 0.00 0.00 3.05 -0.37 56 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 2.50 -0.33 56 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 2.04 -0.28 56 0 45 0
26FEB26 85.00 C 2.16 2.16 1.90 1.66 -0.24 56 11 1,033 +10
26FEB26 87.50 C 0.00 0.00 0.00 1.35 -0.20 56 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 1.09 -0.17 56 0 31 0
26FEB26 92.50 C 1.33 1.33 1.33 0.87 -0.15 56 4 4 0
26FEB26 95.00 C 0.00 0.00 0.00 0.70 -0.12 56 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.56 -0.10 56 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.45 -0.08 56 0 54 0
26FEB26 102.50 C 0.00 0.00 0.00 0.36 -0.07 56 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.28 -0.06 56 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.22 -0.05 56 0 6 0
30MAR26 18.50 C 0.00 0.00 0.00 47.97 -1.00 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 47.62 -0.85 114 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 46.95 -1.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 46.45 -1.03 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 45.78 -1.06 118 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 44.48 -0.85 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.90 -0.61 115 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.51 -1.58 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.81 -0.55 101 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 40.33 -1.47 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 39.33 -1.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.59 -0.97 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 37.37 -1.20 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.49 -1.51 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 35.52 -0.82 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.70 -1.15 66 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.94 -1.35 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.04 -0.62 78 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.86 -1.43 67 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.84 -1.46 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.16 -0.66 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.17 -0.61 70 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.91 -0.58 58 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 26.86 -0.83 53 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 25.92 -0.47 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.17 -0.95 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.03 -0.97 51 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 23.19 -0.77 53 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 22.38 -1.05 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.64 -1.03 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.63 -0.84 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.57 -0.70 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.84 -0.71 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.96 -0.99 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.06 -1.59 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.41 -0.81 54 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 12.66 -0.62 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.12 -0.69 53 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 9.79 -0.60 54 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 8.70 -0.60 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.66 -0.57 56 0 51 0
30MAR26 70.00 C 6.71 6.71 6.71 6.75 -0.51 56 2 53 +2
30MAR26 72.50 C 0.00 0.00 0.00 5.96 -0.45 57 0 45 0
30MAR26 75.00 C 5.35 5.35 5.35 5.15 -0.43 57 11 55 0
30MAR26 77.50 C 4.78 4.78 4.78 4.44 -0.38 57 2 537 0
30MAR26 80.00 C 0.00 0.00 0.00 3.81 -0.35 57 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 3.27 -0.31 57 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 2.80 -0.27 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.39 -0.24 57 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 2.03 -0.22 57 0 2 0
30MAR26 92.50 C 2.20 2.20 2.20 1.73 -0.19 56 7 8 +7
30MAR26 95.00 C 2.10 2.10 2.10 1.47 -0.12 56 3 12 -3
30MAR26 97.50 C 1.90 1.90 1.90 1.25 -0.14 56 1 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.06 -0.09 56 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 0.89 -0.08 56 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 0.76 -0.07 56 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.64 -0.08 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.54 -0.07 56 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.44 -0.06 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.37 -0.05 56 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.32 -0.04 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.26 -0.05 56 0 29 0
29JUN26 21.00 C 0.00 0.00 0.00 45.78 -1.06 75 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 44.54 -1.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 43.90 -0.85 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 42.68 -1.41 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 41.81 -1.06 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 40.76 -1.38 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 39.86 -1.10 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 38.94 -1.07 60 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 37.86 -1.12 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 36.91 -1.14 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.09 -0.96 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.00 -1.15 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.02 -1.27 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.15 -1.52 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.30 -1.19 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.39 -1.15 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.56 -1.00 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.64 -1.01 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.70 -1.04 54 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 27.75 -1.24 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.84 -1.68 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.99 -1.28 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.22 -0.92 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.44 -0.96 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.55 -1.07 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.90 -1.22 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.10 -1.26 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.33 -1.18 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.59 -1.43 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.95 -1.04 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.15 -0.85 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.78 -1.33 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.28 -0.77 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.94 -1.15 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.72 -1.14 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.70 -0.70 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 10.63 -0.74 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.89 -0.44 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 9.09 -0.44 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.31 -0.56 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.53 -0.53 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 6.82 -0.50 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 6.18 -0.46 57 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 5.59 -0.43 57 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 5.06 -0.40 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.57 -0.38 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.13 -0.35 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.73 -0.33 56 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.37 -0.31 56 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.05 -0.28 56 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 2.75 -0.27 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.49 -0.24 56 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.25 -0.22 56 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.03 -0.21 56 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.78 -0.25 56 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.61 -0.17 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.45 -0.16 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.31 -0.19 56 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 31.20 -1.00 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 30.45 -0.97 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.66 -0.92 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.80 -1.07 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.81 -1.18 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.13 -1.09 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.33 -1.07 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.56 -1.53 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.80 -1.65 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.10 -1.10 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.44 -1.11 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.85 -0.97 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.19 -1.62 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.65 -1.53 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.10 -1.52 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.04 -1.16 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.50 -1.21 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 16.38 -0.64 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 15.13 -1.16 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 14.06 -1.27 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.17 -0.77 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.43 -0.51 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.63 -0.69 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.81 -0.71 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.26 -0.58 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.53 -0.59 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 8.84 -0.57 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 8.21 -0.54 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 7.62 -0.52 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.07 -0.50 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.57 -0.47 57 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 6.10 -0.44 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.66 -0.43 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.26 -0.40 57 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 4.88 -0.39 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.54 -0.36 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.09 -0.48 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.92 -0.33 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.54 -0.42 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.29 -0.29 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.06 -0.27 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.93 -0.27 57 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 24.72 - 55 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 24.00 - 54 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 23.41 -0.94 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.04 -0.79 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.94 -0.52 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.50 -0.70 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.33 -0.70 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.15 -0.85 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.60 -0.47 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.41 -0.72 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.73 -0.54 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.83 -0.74 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.23 -0.52 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.52 -0.70 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.78 -0.69 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.08 -0.67 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.43 -0.64 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.81 -0.63 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.24 -0.60 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 8.70 -0.58 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.19 -0.57 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.72 -0.54 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.27 -0.53 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.85 -0.51 57 0 3 0
TOTAL CALL 771 13,970 +201
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 230 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 226 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 221 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 208 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 200 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 178 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 83 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 63 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 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 132 0
30DEC25 57.50 P 0.24 0.35 0.24 0.19 -0.02 49 50 229 -23
30DEC25 60.00 P 0.45 0.73 0.45 0.48 +0.01 49 35 214 -7
30DEC25 62.50 P 0.95 1.50 0.95 1.02 +0.06 49 145 452 -33
30DEC25 65.00 P 1.81 2.50 1.80 1.87 +0.13 48 50 328 +7
30DEC25 67.50 P 3.40 4.10 3.18 3.30 +0.32 51 18 254 -5
30DEC25 70.00 P 5.27 5.30 5.01 5.00 +0.46 52 13 834 -1
30DEC25 72.50 P 0.00 0.00 0.00 7.01 +0.61 55 0 297 0
30DEC25 75.00 P 10.00 10.00 10.00 9.25 +0.84 59 1 236 -1
30DEC25 77.50 P 0.00 0.00 0.00 11.65 +0.86 66 0 179 0
30DEC25 80.00 P 0.00 0.00 0.00 13.98 +0.78 67 0 114 0
30DEC25 82.50 P 0.00 0.00 0.00 16.38 +0.68 70 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 18.93 +0.88 80 0 55 0
30DEC25 87.50 P 21.00 21.00 21.00 21.84 +1.30 107 2 110 0
30DEC25 90.00 P 0.00 0.00 0.00 23.94 +1.24 95 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 26.45 +0.51 102 0 46 0
30DEC25 95.00 P 28.80 28.80 28.80 28.75 +0.87 89 2 32 -17
30DEC25 97.50 P 0.00 0.00 0.00 31.88 +1.68 138 0 3 0
30DEC25 100.00 P 0.00 0.00 0.00 33.77 +0.54 103 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 36.20 +0.72 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.16 +1.46 146 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.20 +0.50 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.70 +0.48 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.20 +1.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.70 +1.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.82 +1.10 182 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 53.87 +0.67 153 0 0 0
29JAN26 48.00 P 0.30 0.30 0.26 0.18 - 54 4 4 -
29JAN26 49.00 P 0.00 0.00 0.00 0.23 +0.02 54 0 40 0
29JAN26 50.00 P 0.36 0.43 0.36 0.31 +0.03 54 22 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.56 +0.05 54 0 30 0
29JAN26 55.00 P 0.90 1.06 0.90 0.91 +0.10 54 7 49 +5
29JAN26 57.50 P 1.25 1.50 1.25 1.40 +0.13 53 3 114 +1
29JAN26 60.00 P 2.12 2.42 2.12 2.10 +0.20 53 29 60 -15
29JAN26 62.50 P 0.00 0.00 0.00 3.05 +0.33 53 0 130 0
29JAN26 65.00 P 4.00 4.75 4.00 4.19 +0.39 54 7 158 0
29JAN26 67.50 P 5.67 5.67 5.67 5.54 +0.37 54 3 165 -1
29JAN26 70.00 P 0.00 0.00 0.00 7.24 +0.53 56 0 843 0
29JAN26 72.50 P 0.00 0.00 0.00 8.90 +0.52 56 0 78 0
29JAN26 75.00 P 0.00 0.00 0.00 10.88 +0.87 58 0 96 0
29JAN26 77.50 P 0.00 0.00 0.00 12.76 +0.55 57 0 158 0
29JAN26 80.00 P 0.00 0.00 0.00 14.96 +0.64 58 0 339 0
29JAN26 82.50 P 0.00 0.00 0.00 17.35 +1.21 63 0 36 0
29JAN26 85.00 P 19.00 19.00 19.00 19.70 +0.88 65 2 32 0
29JAN26 87.50 P 0.00 0.00 0.00 22.11 +0.95 69 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 24.57 +1.54 73 0 202 0
29JAN26 92.50 P 26.30 26.30 26.30 26.71 +0.71 69 2 2 +2
29JAN26 95.00 P 0.00 0.00 0.00 29.13 +0.59 71 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 31.88 +1.66 81 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 34.50 +1.27 88 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.98 +1.50 91 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.16 +1.46 86 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.77 +1.07 92 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.90 +0.68 83 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.38 +1.18 85 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.19 +1.49 100 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.82 +1.10 106 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.04 +0.84 100 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.61 - 56 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.74 +0.07 56 0 14 0
26FEB26 50.00 P 0.97 0.97 0.97 0.86 +0.09 55 8 14 +8
26FEB26 52.50 P 0.00 0.00 0.00 1.28 +0.14 55 0 25 0
26FEB26 55.00 P 1.78 2.05 1.78 1.81 +0.16 55 19 32 +15
26FEB26 57.50 P 2.50 2.64 2.50 2.50 +0.19 55 3 20 +3
26FEB26 60.00 P 3.70 3.70 3.67 3.34 +0.23 54 16 53 -15
26FEB26 62.50 P 0.00 0.00 0.00 4.38 +0.31 54 0 142 0
26FEB26 65.00 P 5.88 5.90 5.88 5.66 +0.39 55 2 146 +2
26FEB26 67.50 P 6.98 6.98 6.98 7.11 +0.41 56 1 51 +1
26FEB26 70.00 P 0.00 0.00 0.00 8.74 +0.51 57 0 16 0
26FEB26 72.50 P 0.00 0.00 0.00 10.45 +0.55 58 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 12.23 +0.59 58 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 14.18 +0.67 59 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 16.21 +0.71 60 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 18.14 +0.59 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.42 +1.26 61 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.79 +0.84 64 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.09 +1.29 65 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.39 +0.79 66 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.92 +1.21 70 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.33 +1.21 73 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.50 +1.27 70 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.98 +1.14 73 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 39.16 +1.44 70 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 41.77 +1.02 75 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 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 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 +0.01 58 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 0.00 56 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.18 +0.02 56 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.23 +0.03 56 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.28 +0.03 56 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.35 +0.04 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.43 +0.05 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.52 +0.05 56 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.62 +0.07 56 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.74 +0.07 56 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.84 +0.05 56 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 1.00 +0.08 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.16 +0.12 56 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 1.28 +0.10 55 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 1.49 +0.14 55 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 2.04 +0.17 55 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 2.72 +0.19 55 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 3.55 +0.25 55 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 4.49 +0.31 55 0 209 0
30MAR26 62.50 P 0.00 0.00 0.00 5.60 +0.36 55 0 127 0
30MAR26 65.00 P 7.50 7.50 7.35 6.88 +0.42 55 2 101 +2
30MAR26 67.50 P 8.96 8.96 8.96 8.35 +0.50 56 15 66 -1
30MAR26 70.00 P 0.00 0.00 0.00 10.10 +0.58 58 0 140 0
30MAR26 72.50 P 0.00 0.00 0.00 11.78 +0.58 58 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 13.37 +0.73 58 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 15.38 +0.65 59 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 17.32 +0.70 60 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 19.36 +0.73 61 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.45 +0.77 61 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 23.64 +0.81 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.85 +0.83 63 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.15 +0.95 65 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.22 +0.77 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.45 +1.33 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.03 +1.00 67 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 37.28 +1.07 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.31 +1.08 63 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.03 +0.99 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.17 +0.48 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.81 +1.36 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.19 +1.44 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 51.82 +1.07 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.50 +1.20 79 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 56 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 +0.02 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.38 +0.02 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.46 +0.03 56 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.55 +0.03 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.64 +0.03 56 0 0 0
29JUN26 38.00 P 0.90 0.90 0.90 0.76 +0.05 56 1 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.91 +0.07 56 0 9 0
29JUN26 40.00 P 1.05 1.05 1.05 1.04 +0.08 56 1 2 +1
29JUN26 41.00 P 0.00 0.00 0.00 1.20 +0.08 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.37 +0.09 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.49 +0.06 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.68 +0.10 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.86 +0.05 55 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.08 +0.04 55 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.30 +0.03 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.54 +0.04 55 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.83 +0.14 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 3.15 +0.18 55 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.87 +0.18 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.76 +0.18 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.76 +0.26 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.89 +0.31 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 8.17 +0.40 55 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 9.65 +0.52 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.09 +0.49 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 12.78 +0.57 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 14.44 +0.57 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.18 +0.59 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.93 +0.59 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 19.80 +0.57 59 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 21.72 +0.62 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.67 +0.60 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.74 +0.67 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 27.82 +1.08 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.93 +0.91 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.14 +0.96 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.35 +1.16 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.58 +1.12 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.90 +1.35 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.23 +1.46 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.56 +1.18 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.87 +1.12 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.18 +1.36 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.48 +0.96 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.80 +1.27 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.20 +1.11 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.40 +0.09 57 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.59 +0.09 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.78 +0.10 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.97 +0.11 57 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.11 +0.07 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.32 +0.07 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.56 +0.08 56 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.82 +0.11 56 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.07 +0.11 56 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.36 +0.10 56 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 +0.10 56 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.95 +0.10 56 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.37 +0.22 56 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.66 +0.18 56 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 5.60 +0.21 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.71 +0.31 56 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 7.72 +0.29 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.98 +0.37 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 10.35 +0.44 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.80 +0.53 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 13.34 +0.49 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.05 +0.56 58 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 16.69 +0.69 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.40 +0.61 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.17 +0.57 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.95 +0.47 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.82 +0.51 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.77 +0.52 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.72 +0.52 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.70 +0.54 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.79 +0.60 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.90 +0.62 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.01 +0.62 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.16 +0.65 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 40.39 +0.70 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.63 +0.76 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.87 +0.80 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.13 +0.86 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.39 +0.90 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.69 +0.97 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.94 +0.86 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.22 +0.99 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.15 - 56 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 5.52 - 56 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 5.90 +0.11 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 6.95 +0.21 56 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 8.06 +0.24 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.37 +0.42 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.60 +0.40 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.97 +0.43 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.54 +0.69 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.93 +0.48 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.34 +0.14 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.23 +0.55 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.95 +0.56 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.75 +0.55 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.61 +0.59 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.49 +0.60 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.41 +0.61 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.37 +0.63 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.34 +0.63 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.32 +0.59 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.37 +0.64 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.48 +0.58 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.60 +0.60 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.73 +0.63 62 0 0 0
TOTAL PUT 463 11,934 -72
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$ 153.40
30DEC25 70.00 C 0.00 0.00 0.00 83.49 -0.10 125 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.99 -0.10 112 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.49 -0.11 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.99 -0.11 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.50 -0.10 100 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.00 -0.11 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.50 -0.11 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.01 -0.10 89 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.51 -0.11 75 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.01 -0.11 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.52 -0.10 78 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.02 -0.11 68 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.52 -0.11 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.02 -0.11 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.53 -0.11 60 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.03 -0.11 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.53 -0.11 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.04 -0.11 51 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.54 -0.11 39 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.04 -0.11 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.55 -0.11 41 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.05 -0.11 34 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.55 -0.11 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.05 -0.12 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.56 -0.11 27 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.06 -0.11 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.56 -0.12 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.07 -0.11 19 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.57 -0.11 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.07 -0.12 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.58 -0.11 11 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.08 -0.11 6 9 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.69 -0.08 8 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 1.30 +0.03 5 0 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.15 +0.09 5 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 9 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 17 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.76 -0.11 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.27 -0.11 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.78 -0.11 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.29 -0.11 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.80 -0.11 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.31 -0.11 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.82 -0.11 26 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.33 -0.11 26 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.84 -0.11 25 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.35 -0.11 24 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.86 -0.11 22 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.37 -0.11 21 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.88 -0.11 19 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.39 -0.11 18 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.90 -0.11 16 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.41 -0.11 15 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.91 -0.12 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.42 -0.12 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.93 -0.12 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.44 -0.12 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.95 -0.12 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.46 -0.12 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.12 -0.08 5 9 79 0
29JAN26 152.50 C 1.84 1.84 1.84 1.82 -0.02 4 4 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.48 +0.03 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.06 +0.02 4 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 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 11 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 24.21 -0.11 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.73 -0.11 11 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.24 -0.11 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.76 -0.11 8 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.27 -0.11 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.79 -0.11 6 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.30 -0.12 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.82 -0.11 3 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.47 -0.12 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.02 -0.13 2 0 30 0
26FEB26 155.00 C 0.27 0.27 0.27 0.48 0.00 2 2 98 +2
26FEB26 157.50 C 0.00 0.00 0.00 0.06 +0.02 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.39 -0.10 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.91 -0.10 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.42 -0.11 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.94 -0.11 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.46 -0.10 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.97 -0.11 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.49 -0.11 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.01 -0.10 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.52 -0.11 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.04 -0.11 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.56 -0.10 29 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.08 -0.10 30 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.59 -0.11 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.11 -0.11 24 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.63 -0.10 25 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.14 -0.11 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.66 -0.11 19 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.18 -0.10 20 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.69 -0.11 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.21 -0.11 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.73 -0.10 16 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.24 -0.11 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.76 -0.11 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.28 -0.11 12 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.79 -0.11 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.31 -0.11 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.83 -0.11 8 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.35 -0.10 7 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.86 -0.11 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.38 -0.11 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.90 -0.11 3 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.55 -0.11 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.10 -0.05 2 0 0 0
30MAR26 155.00 C 0.53 0.53 0.53 0.48 0.00 2 3 397 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 +0.02 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 7 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.49 -0.11 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.01 -0.10 30 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.52 -0.11 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.04 -0.11 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.56 -0.10 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.08 -0.10 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.59 -0.11 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.11 -0.11 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.63 -0.10 22 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.14 -0.11 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.66 -0.11 17 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.18 -0.10 18 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.69 -0.11 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.21 -0.11 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.73 -0.10 14 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.24 -0.11 0 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.76 -0.11 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.28 -0.11 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.79 -0.11 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.31 -0.11 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.83 -0.11 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.35 -0.10 7 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.86 -0.11 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.38 -0.11 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.90 -0.11 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.55 -0.11 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.10 -0.05 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.49 +0.01 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 +0.02 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 64.01 -0.10 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.52 -0.11 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.04 -0.11 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.56 -0.10 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.08 -0.10 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.59 -0.11 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.11 -0.11 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.63 -0.10 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.14 -0.11 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.66 -0.11 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.18 -0.10 16 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.69 -0.11 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.21 -0.11 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.73 -0.10 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.24 -0.11 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.76 -0.11 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.28 -0.11 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.79 -0.11 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.31 -0.11 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.83 -0.11 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.35 -0.10 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.86 -0.11 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.38 -0.11 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.90 -0.11 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.55 -0.11 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.21 +0.06 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.82 +0.20 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.23 +0.12 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 +0.03 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.28 -0.11 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.81 -0.11 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.39 -0.12 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.98 -0.11 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.56 -0.11 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.14 -0.11 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.72 -0.11 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.33 -0.09 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.04 -0.01 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.03 +0.14 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.52 +0.25 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.61 +0.22 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.19 +0.11 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 +0.03 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 27 7,413 +2
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 134 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 25 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 22 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 9 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 5 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.22 +0.15 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.64 +0.09 5 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.60 +0.10 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 43 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 34 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 30 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 22 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 0.00 0.00 0.00 0.01 0.00 10 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 9 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 7 0 1,000 0
29JAN26 147.50 P 0.19 0.20 0.19 0.01 0.00 5 180 682 +180
29JAN26 150.00 P 0.24 0.25 0.24 0.04 +0.02 4 420 867 +261
29JAN26 152.50 P 0.00 0.00 0.00 0.36 +0.09 4 0 30 0
29JAN26 155.00 P 1.58 1.58 1.58 1.68 +0.13 4 4 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.60 +0.10 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 0.04 +0.02 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.36 +0.09 3 0 76 0
26FEB26 155.00 P 1.44 1.45 1.44 1.68 +0.13 3 100 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.60 +0.10 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 35 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 0.02 +0.01 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.32 +0.14 2 0 22 0
30MAR26 152.50 P 0.43 0.44 0.43 1.61 +0.19 2 50 80 +50
30MAR26 155.00 P 0.00 0.00 0.00 3.93 +0.12 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.40 +0.30 2 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.88 +0.11 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.37 +0.12 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.85 +0.11 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.33 +0.11 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.81 +0.11 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.30 +0.11 8 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.78 +0.11 7 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 0.04 +0.03 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.40 +0.18 2 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.70 +0.22 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.93 +0.12 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.40 +0.12 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.88 +0.11 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.37 +0.12 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.85 +0.11 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.33 +0.11 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.81 +0.11 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.30 +0.11 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.78 +0.11 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 0.06 +0.05 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.43 +0.20 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.71 +0.23 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.93 +0.12 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.40 +0.12 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.88 +0.11 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.37 +0.12 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.85 +0.11 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.33 +0.11 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.81 +0.11 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.30 +0.11 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.78 +0.11 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 0.07 +0.05 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.44 +0.20 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.72 +0.23 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.93 +0.12 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.40 +0.11 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.88 +0.11 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.37 +0.12 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.85 +0.11 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.33 +0.11 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.81 +0.11 6 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.30 +0.11 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.78 +0.11 8 0 0 0
TOTAL PUT 754 18,891 +491
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$ 80.95
30DEC25 21.00 C 0.00 0.00 0.00 59.97 -0.84 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 59.01 -1.73 258 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 57.98 -1.78 194 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 56.98 -1.81 176 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 55.98 -1.37 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 55.02 -1.32 230 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 54.07 -1.19 246 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 53.11 -1.64 251 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 52.43 -0.98 299 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 51.03 -0.93 205 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 50.03 -0.77 198 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 49.00 -1.79 167 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 47.99 -0.92 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 47.48 -1.26 262 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 46.03 -0.79 172 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 44.99 -1.72 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 44.76 -0.97 262 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 43.04 -0.90 159 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 42.00 -0.87 117 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 41.42 -0.46 211 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 40.01 -1.77 123 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 39.03 -0.90 133 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 38.17 -0.71 163 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.69 -0.71 206 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 36.02 -1.77 112 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 35.72 -0.44 195 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.03 -1.77 109 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.70 -0.17 182 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.01 -1.39 72 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.60 -1.17 164 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.09 -0.29 149 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.05 -1.42 83 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.56 -1.43 76 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.08 -1.40 71 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.08 -0.38 98 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.51 -0.84 83 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.64 -0.71 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.41 -0.40 57 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 8.68 -1.16 36 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 6.44 -1.13 36 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 4.59 -0.96 39 0 40 0
30DEC25 80.00 C 2.80 2.80 2.55 2.78 -0.97 35 20 83 +14
30DEC25 82.50 C 1.49 1.60 1.49 1.63 -0.88 35 2 34 0
30DEC25 85.00 C 0.60 0.94 0.60 0.88 -0.64 36 33 123 +1
30DEC25 87.50 C 0.54 0.54 0.31 0.43 -0.46 36 60 416 +1
30DEC25 90.00 C 0.18 0.28 0.17 0.19 -0.29 36 20 549 +6
30DEC25 92.50 C 0.13 0.13 0.13 0.07 -0.17 35 3 401 -3
30DEC25 95.00 C 0.05 0.05 0.05 0.03 -0.09 36 1 122 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 641 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 442 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 24.18 -0.81 68 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.90 -0.58 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.18 -0.90 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.02 -0.77 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.48 -1.12 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.35 -0.98 46 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.50 -0.90 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.43 -1.12 43 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.97 -0.92 44 0 2 0
29JAN26 80.00 C 0.00 0.00 0.00 5.50 -0.93 43 0 1 0
29JAN26 82.50 C 4.00 4.40 3.77 4.35 -0.81 43 7 33 0
29JAN26 85.00 C 0.00 0.00 0.00 3.35 -0.74 43 0 94 0
29JAN26 87.50 C 2.30 2.30 2.30 2.57 -0.62 43 2 37 +1
29JAN26 90.00 C 1.58 1.58 1.58 1.93 -0.48 43 2 47 0
29JAN26 92.50 C 1.50 1.50 1.50 1.42 -0.43 43 1 25 0
29JAN26 95.00 C 1.00 1.00 1.00 1.01 -0.39 43 1 64 0
29JAN26 97.50 C 0.75 0.75 0.62 0.74 -0.31 43 22 62 -1
29JAN26 100.00 C 0.00 0.00 0.00 0.52 -0.25 43 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.34 -0.22 42 0 50 0
29JAN26 105.00 C 0.00 0.00 0.00 0.25 -0.15 43 0 4 0
29JAN26 107.50 C 0.20 0.20 0.20 0.17 -0.12 43 15 21 0
29JAN26 110.00 C 0.00 0.00 0.00 0.12 -0.08 43 0 7 0
29JAN26 112.50 C 0.00 0.00 0.00 0.08 -0.06 43 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 105 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 24.38 -1.22 54 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.90 -1.12 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.03 -0.85 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.61 -0.91 49 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.69 -0.85 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.55 -0.96 47 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.75 -0.87 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.02 -0.98 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.46 -0.97 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.14 -0.92 45 0 0 0
26FEB26 82.50 C 5.70 5.92 5.70 6.05 -0.78 45 10 47 0
26FEB26 85.00 C 0.00 0.00 0.00 5.02 -0.72 45 0 31 0
26FEB26 87.50 C 3.75 3.75 3.75 4.12 -0.67 45 1 17 +1
26FEB26 90.00 C 3.00 3.05 3.00 3.42 -0.56 45 2 7 0
26FEB26 92.50 C 0.00 0.00 0.00 2.80 -0.48 45 0 55 0
26FEB26 95.00 C 0.00 0.00 0.00 2.26 -0.43 45 0 15 0
26FEB26 97.50 C 1.80 1.80 1.80 1.81 -0.38 45 1 22 +1
26FEB26 100.00 C 0.00 0.00 0.00 1.45 -0.32 45 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 1.15 -0.28 45 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 0.88 -0.23 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.69 -0.20 44 0 0 0
26FEB26 110.00 C 0.68 0.68 0.68 0.54 -0.17 44 10 12 +10
26FEB26 112.50 C 0.00 0.00 0.00 0.42 -0.14 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.32 -0.12 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.25 -0.10 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 51.49 -1.32 98 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.51 -1.40 95 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.54 -1.25 94 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.54 -0.59 90 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.93 -1.05 103 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.77 -0.78 94 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.58 -1.25 83 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.76 -0.97 88 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.62 -1.48 79 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.67 -1.03 78 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.67 -1.40 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.70 -1.36 74 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.11 -1.18 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.75 -1.32 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.77 -0.92 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.83 -1.45 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.83 -1.49 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.87 -1.45 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.93 -1.22 64 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 32.89 -1.44 60 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.89 -1.29 58 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.41 -1.49 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.68 -0.20 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.88 -1.31 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.84 -0.79 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.77 -0.92 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.39 -1.33 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.76 -0.75 49 0 0 0
30MAR26 70.00 C 14.33 14.33 14.33 14.98 -0.96 49 1 45 +1
30MAR26 72.50 C 0.00 0.00 0.00 12.75 -1.49 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.92 -0.74 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.33 -0.87 48 0 2 0
30MAR26 80.00 C 8.19 8.19 8.19 9.04 -0.84 48 1 16 0
30MAR26 82.50 C 0.00 0.00 0.00 7.94 -0.72 48 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 6.98 -0.61 48 0 17 0
30MAR26 87.50 C 5.51 5.51 5.51 6.05 -0.56 48 7 2 -5
30MAR26 90.00 C 0.00 0.00 0.00 5.20 -0.54 48 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 4.49 -0.48 48 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 3.85 -0.44 48 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.29 -0.40 48 0 15 0
30MAR26 100.00 C 2.71 2.71 2.71 2.80 -0.37 48 1 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.38 -0.33 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.96 -0.36 47 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 1.66 -0.26 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.40 -0.23 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.18 -0.20 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.99 -0.18 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.83 -0.16 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.69 -0.15 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.58 -0.13 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.49 -0.10 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.40 -0.10 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.34 -0.08 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 36.44 -1.34 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.48 -1.29 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.56 -1.32 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.77 -1.23 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.86 -1.07 52 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.67 -1.09 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.57 -1.24 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.58 -1.38 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.59 -1.45 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.67 -1.49 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.93 -1.44 48 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.26 -1.06 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.74 -1.33 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.18 -1.09 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.34 -0.54 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.26 -0.29 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.46 -1.13 48 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.87 -0.45 50 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.42 -0.87 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.45 -0.70 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.65 -0.74 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.91 -0.60 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.56 -0.30 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.68 -0.49 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.09 -0.43 50 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.49 -0.39 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.02 -0.36 50 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 4.59 -0.29 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.19 -0.24 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.82 -0.20 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.39 -0.15 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.07 -0.13 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.87 -0.12 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.52 -0.11 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.28 -0.10 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.06 -0.09 50 0 3 0
29JUN26 130.00 C 2.18 2.18 2.18 1.87 -0.14 50 1 8 +1
29SEP26 57.50 C 0.00 0.00 0.00 28.45 -1.06 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.53 -1.45 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.82 -1.55 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.33 -1.38 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.77 -1.56 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.41 -1.44 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.05 -0.73 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.79 -1.06 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.53 -1.38 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.72 -0.57 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.34 -1.14 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.83 -0.81 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 12.56 -1.11 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.77 -0.84 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.89 -1.01 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.21 -0.63 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.46 -0.84 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.86 -0.76 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.30 -0.47 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.75 -0.65 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.20 -0.57 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.69 -0.59 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.04 -0.56 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.61 -0.54 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.21 -0.53 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.84 -0.51 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.50 -0.48 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.18 -0.46 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.88 -0.45 50 0 0 0
29SEP26 130.00 C 4.34 4.34 4.34 3.61 -0.42 50 1 3 0
30DEC26 60.00 C 0.00 0.00 0.00 28.43 -1.07 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.89 -0.94 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.37 -1.22 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.95 -1.20 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.60 -1.19 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.35 -1.14 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.19 -1.06 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.98 -1.12 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.18 -0.66 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.94 -1.12 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.01 -0.82 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.23 -0.68 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.37 -0.50 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.60 -0.65 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.86 -0.66 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.18 -0.59 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.57 -0.53 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.91 -0.56 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.28 -0.55 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.70 -0.53 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.14 -0.52 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.62 -0.50 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.13 -0.49 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.67 -0.47 51 0 100 0
TOTAL CALL 225 7,812 +27
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 238 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 151 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 51 0 74 0
30DEC25 65.00 P 0.06 0.06 0.06 0.01 0.00 43 2 56 -2
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 87 0
30DEC25 70.00 P 0.23 0.23 0.23 0.05 -0.03 37 7 173 0
30DEC25 72.50 P 0.38 0.51 0.38 0.15 -0.07 37 23 340 +4
30DEC25 75.00 P 0.86 1.09 0.66 0.41 -0.08 36 38 287 -5
30DEC25 77.50 P 1.30 2.00 0.98 0.89 -0.14 36 52 165 +11
30DEC25 80.00 P 2.40 2.68 1.78 1.78 -0.09 35 25 313 -1
30DEC25 82.50 P 4.15 4.90 3.78 3.05 +0.05 35 55 99 -43
30DEC25 85.00 P 5.40 7.00 4.80 4.84 +0.33 36 1,218 925 -395
30DEC25 87.50 P 8.20 8.20 8.20 7.12 +0.80 41 2 126 -2
30DEC25 90.00 P 10.02 10.50 10.02 9.45 +0.58 46 11 211 0
30DEC25 92.50 P 0.00 0.00 0.00 11.57 +0.51 35 0 236 0
30DEC25 95.00 P 0.00 0.00 0.00 14.34 +1.04 58 0 4 -42
30DEC25 97.50 P 0.00 0.00 0.00 16.55 +0.79 0 0 0 -11
30DEC25 100.00 P 0.00 0.00 0.00 19.05 +0.80 0 0 10 -20
30DEC25 102.50 P 0.00 0.00 0.00 21.55 +0.80 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.06 +0.79 60 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.35 +1.60 110 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.05 +0.80 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.56 +0.81 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.06 +0.81 77 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.56 +0.81 82 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.05 +0.80 0 0 0 -15
30DEC25 122.50 P 0.00 0.00 0.00 42.03 +1.28 131 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.06 +0.81 93 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.56 +0.81 97 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 49.05 +0.80 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 9 0
29JAN26 62.50 P 0.00 0.00 0.00 0.17 -0.04 43 0 15 0
29JAN26 65.00 P 0.00 0.00 0.00 0.33 -0.05 43 0 58 0
29JAN26 67.50 P 0.88 0.92 0.88 0.58 -0.07 43 40 47 +16
29JAN26 70.00 P 1.37 1.42 1.30 0.93 -0.05 42 5 136 -3
29JAN26 72.50 P 2.17 2.17 2.17 1.52 -0.01 43 6 237 -3
29JAN26 75.00 P 2.67 3.07 2.28 2.25 +0.07 43 8 149 0
29JAN26 77.50 P 3.35 4.18 3.06 3.18 +0.14 43 16 94 +13
29JAN26 80.00 P 5.00 5.40 5.00 4.17 +0.09 42 2 1,165 -1
29JAN26 82.50 P 0.00 0.00 0.00 5.46 +0.14 42 10 149 -10
29JAN26 85.00 P 0.00 0.00 0.00 7.00 +0.12 42 0 57 0
29JAN26 87.50 P 9.80 9.80 9.80 8.65 +0.25 41 10 57 +10
29JAN26 90.00 P 0.00 0.00 0.00 10.33 +0.30 39 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 12.54 +0.55 41 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 14.68 +0.50 41 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.62 +0.54 33 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 19.23 +0.49 40 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.70 +0.65 43 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.12 +0.70 43 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.35 +1.51 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.06 +0.78 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.56 +0.80 47 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.06 +0.81 50 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.56 +0.81 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.22 +0.97 65 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.03 +1.28 77 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.06 +0.81 60 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.01 +1.26 83 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 49.63 +1.38 88 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.23 -0.02 45 0 2 0
26FEB26 60.00 P 0.59 0.59 0.59 0.39 -0.02 45 20 24 +20
26FEB26 62.50 P 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
26FEB26 65.00 P 1.32 1.38 1.00 0.96 -0.03 45 15 24 +15
26FEB26 67.50 P 1.65 1.65 1.65 1.41 -0.02 45 3 21 +3
26FEB26 70.00 P 0.00 0.00 0.00 2.00 +0.03 45 0 7 0
26FEB26 72.50 P 3.33 3.33 3.17 2.70 +0.08 45 15 128 +15
26FEB26 75.00 P 4.03 4.03 3.65 3.54 +0.10 45 15 23 +15
26FEB26 77.50 P 5.05 5.68 5.05 4.54 +0.14 45 58 181 +18
26FEB26 80.00 P 6.43 6.43 5.60 5.60 +0.15 44 11 62 -3
26FEB26 82.50 P 7.85 7.85 7.85 6.97 +0.27 44 10 11 -10
26FEB26 85.00 P 0.00 0.00 0.00 8.47 +0.33 44 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 9.96 +0.27 43 0 59 0
26FEB26 90.00 P 0.00 0.00 0.00 11.81 +0.52 43 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 13.70 +0.47 43 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 15.30 +0.36 40 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 17.91 +0.87 45 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.93 +0.65 43 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.15 +0.73 43 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.33 +0.41 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.35 +1.12 52 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.98 +1.41 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.65 +0.70 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.10 +0.74 45 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.56 +0.76 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 47 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 0.00 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 0.00 48 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 0.00 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.43 -0.02 47 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.65 0.00 47 0 20 0
30MAR26 60.00 P 1.35 1.35 1.35 0.94 0.00 47 1 8 0
30MAR26 62.50 P 0.00 0.00 0.00 1.37 0.00 47 0 7 0
30MAR26 65.00 P 2.33 2.33 2.33 1.89 +0.01 47 2 15 +2
30MAR26 67.50 P 2.70 2.70 2.70 2.52 +0.03 48 1 7 +1
30MAR26 70.00 P 3.54 3.54 3.54 3.25 +0.06 48 1 106 +1
30MAR26 72.50 P 0.00 0.00 0.00 4.11 +0.12 48 0 103 0
30MAR26 75.00 P 5.32 5.32 5.32 5.06 +0.15 47 1 115 +1
30MAR26 77.50 P 0.00 0.00 0.00 6.15 +0.18 47 10 113 +10
30MAR26 80.00 P 0.00 0.00 0.00 7.30 +0.27 47 0 58 0
30MAR26 82.50 P 0.00 0.00 0.00 8.56 +0.26 46 0 187 0
30MAR26 85.00 P 0.00 0.00 0.00 10.05 +0.34 46 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 11.81 +0.44 47 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 13.32 +0.31 46 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 14.77 +0.03 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.04 +0.45 47 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 19.57 +1.37 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.82 +0.28 45 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.68 +0.31 43 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.88 +0.18 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.37 +0.81 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.98 +1.41 49 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.91 +0.94 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.67 +0.85 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.57 +0.44 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.24 +0.70 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.03 +1.05 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.11 +0.75 47 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 47.01 +1.20 58 0 0 -30
30MAR26 130.00 P 0.00 0.00 0.00 49.63 +1.36 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 +0.05 50 0 6 0
29JUN26 47.00 P 1.02 1.02 1.02 0.61 +0.05 50 2 2 +2
29JUN26 48.00 P 0.00 0.00 0.00 0.69 +0.05 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 +0.07 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.92 +0.07 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.23 +0.05 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.65 +0.10 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 2.14 +0.14 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.69 +0.14 50 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.42 +0.13 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.13 +0.11 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.93 +0.12 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.82 +0.14 49 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 6.81 +0.16 49 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.89 +0.19 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 9.07 +0.21 49 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.40 +0.29 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.80 +0.39 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 13.36 +0.51 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.80 +0.48 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.50 +0.42 49 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 18.21 +0.76 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.63 +0.56 47 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.85 +0.93 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.76 +0.91 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.73 +1.08 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.85 +1.11 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.99 +1.24 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.85 +0.88 50 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 34.05 +1.16 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.29 +1.03 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.48 +1.26 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.73 +1.26 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.94 +1.20 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.27 +1.06 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 47.65 +1.33 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.97 +1.00 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.51 -0.08 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.27 -0.02 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.06 0.00 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.00 +0.10 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.94 +0.13 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.96 +0.17 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 9.05 +0.18 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.23 +0.21 50 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.48 +0.23 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.81 +0.26 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 14.23 +0.46 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.75 +0.52 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.36 +0.43 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.03 +0.49 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.61 +0.58 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.38 +0.46 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.24 +0.65 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.99 +0.34 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.86 +0.33 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.84 +0.40 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.91 +0.76 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.00 +0.91 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.03 +0.65 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.97 +0.55 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.07 +0.75 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.19 +0.77 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.33 +0.61 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.52 +0.68 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.72 +0.74 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.92 +0.83 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.69 +0.04 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.62 +0.12 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.56 +0.14 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.57 +0.16 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.65 +0.17 50 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.80 +0.18 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.03 +0.21 50 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 13.32 +0.23 50 0 0 0
30DEC26 80.00 P 15.50 15.50 15.50 14.69 +0.26 50 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 16.13 +0.28 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.63 +0.33 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.19 +0.33 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.78 +0.74 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.49 +0.37 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.20 +0.37 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.95 +0.42 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.77 +0.47 51 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.62 +0.41 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.51 +0.44 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.43 +0.46 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.37 +0.86 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.38 +0.50 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.35 +0.48 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.39 +0.52 50 0 0 0
TOTAL PUT 1,696 11,394 -438
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$ 110.90
19DEC25 90.00 C 0.00 0.00 0.00 20.92 - 0 0 0 -
19DEC25 92.50 C 0.00 0.00 0.00 18.42 -2.90 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 15.92 -2.84 0 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 13.43 -2.92 52 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 10.93 -2.92 42 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 8.43 -2.94 32 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 5.95 -2.80 29 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 3.50 -2.77 23 0 0 0
19DEC25 110.00 C 2.11 2.11 1.78 1.66 -2.27 28 20 20 +20
19DEC25 112.50 C 1.10 1.10 0.57 0.60 -1.44 30 43 82 +40
19DEC25 115.00 C 0.36 0.36 0.18 0.14 -0.68 30 201 186 +71
19DEC25 117.50 C 0.16 0.16 0.08 0.02 -0.23 30 89 201 +28
19DEC25 120.00 C 0.10 0.10 0.05 0.01 -0.05 36 22 261 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 273 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
19DEC25 127.50 C 0.03 0.03 0.03 0.01 0.00 59 20 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 20.96 - 0 0 0 -
24DEC25 92.50 C 0.00 0.00 0.00 18.46 -3.24 0 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 15.97 -2.92 37 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 13.47 -3.09 29 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 10.98 -3.01 28 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 8.52 -2.89 28 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 6.21 -2.66 29 0 0 0
24DEC25 107.50 C 3.46 4.09 3.46 3.92 -2.50 25 22 22 +22
24DEC25 110.00 C 3.00 3.00 1.93 2.27 -1.93 26 69 52 +52
24DEC25 112.50 C 1.48 1.48 1.01 1.13 -1.28 27 124 78 +78
24DEC25 115.00 C 0.69 0.69 0.50 0.51 -0.67 28 142 140 +110
24DEC25 117.50 C 0.35 0.37 0.27 0.18 -0.31 27 129 164 +54
24DEC25 120.00 C 0.00 0.00 0.00 0.06 -0.10 28 0 13 0
24DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 55.97 -3.72 112 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.84 -3.43 183 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 52.08 -1.62 216 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.82 -3.29 160 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 46.31 -3.68 149 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.82 -3.65 141 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.17 -2.57 173 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 38.83 -3.28 123 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 36.34 -3.32 115 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 33.49 -3.69 0 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 31.93 -2.68 124 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 28.86 -2.71 92 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 26.37 -3.10 84 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 24.21 -2.49 89 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 21.01 -3.32 31 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 18.48 -3.27 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.02 -3.16 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 13.93 -2.68 49 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 11.05 -3.00 24 0 62 0
30DEC25 102.50 C 0.00 0.00 0.00 8.63 -2.87 24 0 623 0
30DEC25 105.00 C 0.00 0.00 0.00 6.27 -2.60 22 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 4.27 -2.19 23 0 169 0
30DEC25 110.00 C 3.30 3.30 2.45 2.62 -1.94 23 441 715 -217
30DEC25 112.50 C 1.75 1.80 1.40 1.56 -1.30 25 201 812 +147
30DEC25 115.00 C 1.10 1.10 0.78 0.78 -0.84 25 99 5,848 -13
30DEC25 117.50 C 0.55 0.55 0.45 0.35 -0.47 25 164 2,375 +32
30DEC25 120.00 C 0.34 0.34 0.30 0.14 -0.23 25 37 6,032 +1
30DEC25 122.50 C 0.40 0.40 0.19 0.05 -0.10 25 176 2,255 +37
30DEC25 125.00 C 0.18 0.18 0.15 0.02 -0.03 25 321 5,300 +202
30DEC25 127.50 C 0.15 0.15 0.11 0.01 -0.01 27 56 2,352 0
30DEC25 130.00 C 0.10 0.12 0.10 0.01 0.00 30 11 7,408 0
30DEC25 132.50 C 0.08 0.11 0.08 0.01 0.00 34 23 1,675 +5
30DEC25 135.00 C 0.02 0.09 0.02 0.01 0.00 37 25 4,612 -25
30DEC25 137.50 C 0.07 0.07 0.07 0.01 0.00 40 21 1,218 -15
30DEC25 140.00 C 0.05 0.05 0.05 0.01 0.00 43 4 4,607 -4
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 91 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 95 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 102 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 106 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 110 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 113 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 116 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 119 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 123 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 132 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 134 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 137 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 140 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 143 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 145 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 148 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 153 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 158 0 296 0
29JAN26 80.00 C 0.00 0.00 0.00 31.93 -2.70 66 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.58 -2.68 63 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 27.02 -2.68 57 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.21 -2.93 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.15 -3.45 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 19.44 -2.63 41 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 16.28 -3.29 18 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.63 -2.50 34 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 11.86 -2.92 26 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 9.92 -2.61 27 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 7.89 -2.02 26 0 1 0
29JAN26 107.50 C 6.20 6.20 6.20 6.29 -1.82 27 11 14 +11
29JAN26 110.00 C 5.00 5.00 4.87 4.94 -1.74 27 13 1,070 +7
29JAN26 112.50 C 4.01 4.01 3.72 3.74 -1.53 27 5 218 +3
29JAN26 115.00 C 3.20 3.20 2.89 2.86 -1.24 28 26 843 +3
29JAN26 117.50 C 2.23 2.23 2.23 2.14 -0.93 28 25 926 0
29JAN26 120.00 C 1.85 1.85 1.64 1.52 -0.73 28 41 3,004 +37
29JAN26 122.50 C 1.55 1.55 1.29 1.06 -0.55 28 110 871 +58
29JAN26 125.00 C 1.17 1.17 1.03 0.72 -0.41 28 63 1,037 +12
29JAN26 127.50 C 0.94 0.94 0.80 0.48 -0.29 28 105 1,495 +20
29JAN26 130.00 C 0.77 0.77 0.64 0.31 -0.21 28 346 962 -198
29JAN26 132.50 C 0.61 0.61 0.54 0.20 -0.14 28 5 851 -4
29JAN26 135.00 C 0.45 0.45 0.45 0.12 -0.10 28 1 705 0
29JAN26 137.50 C 0.00 0.00 0.00 0.08 -0.06 28 0 759 0
29JAN26 140.00 C 0.34 0.34 0.34 0.05 -0.04 29 4 769 0
29JAN26 142.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,829 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 518 0
29JAN26 150.00 C 0.16 0.16 0.16 0.01 0.00 30 106 429 -17
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 433 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 811 0
29JAN26 160.00 C 0.11 0.11 0.11 0.01 0.00 36 24 117 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 32.36 -2.68 55 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 29.61 -2.89 47 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.31 -2.65 46 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.83 -2.63 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.38 -2.60 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.01 -2.54 36 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 17.71 -2.47 34 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.52 -2.38 33 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 12.85 -2.88 27 0 15 0
26FEB26 102.50 C 0.00 0.00 0.00 10.98 -2.69 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.48 -2.28 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.70 -2.11 28 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 6.37 -1.72 28 0 253 0
26FEB26 112.50 C 5.50 5.50 5.19 5.24 -1.65 28 20 846 -10
26FEB26 115.00 C 5.18 5.18 4.23 4.31 -1.42 29 23 2,602 -20
26FEB26 117.50 C 3.82 3.84 3.60 3.56 -1.12 30 85 1,665 -59
26FEB26 120.00 C 3.05 3.25 2.94 2.80 -0.96 29 111 329 -81
26FEB26 122.50 C 2.76 2.76 2.43 2.18 -0.81 29 209 466 +39
26FEB26 125.00 C 2.21 2.21 2.11 1.68 -0.67 29 77 4,396 -2
26FEB26 127.50 C 1.92 1.92 1.83 1.28 -0.55 29 55 2,045 -30
26FEB26 130.00 C 1.61 1.61 1.50 0.96 -0.45 29 20 440 -20
26FEB26 132.50 C 0.00 0.00 0.00 0.72 -0.35 29 0 271 0
26FEB26 135.00 C 1.14 1.14 1.06 0.53 -0.28 29 27 413 0
26FEB26 137.50 C 0.99 0.99 0.90 0.39 -0.21 29 108 810 +50
26FEB26 140.00 C 0.00 0.00 0.00 0.28 -0.17 29 0 476 0
26FEB26 142.50 C 0.00 0.00 0.00 0.20 -0.13 29 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.14 -0.10 29 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.10 -0.07 29 0 88 0
26FEB26 150.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 257 0
26FEB26 152.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 294 0
30MAR26 55.00 C 0.00 0.00 0.00 56.82 -3.28 73 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 54.35 -3.33 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.08 -3.11 71 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.82 -3.91 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 46.41 -4.04 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 43.97 -3.98 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.62 -2.75 63 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 39.04 -3.90 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.22 -3.19 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 34.82 -3.08 46 0 0 0
30MAR26 80.00 C 32.04 32.04 32.04 32.36 -2.68 43 50 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.33 -2.62 45 0 0 0
30MAR26 85.00 C 27.26 27.26 27.26 27.31 -3.22 36 70 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.07 -3.09 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 22.38 -3.47 30 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 20.03 -3.58 28 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 18.88 -2.57 35 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 16.91 -2.48 35 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 14.41 -3.03 31 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 12.72 -2.87 31 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.37 -2.50 32 0 55 0
30MAR26 107.50 C 10.42 10.42 9.76 9.83 -2.03 32 90 190 +90
30MAR26 110.00 C 9.10 9.10 8.54 8.62 -1.87 32 93 446 +50
30MAR26 112.50 C 7.88 8.01 7.47 7.51 -1.70 32 673 1,292 +311
30MAR26 115.00 C 8.18 8.18 7.01 6.55 -1.53 33 35 7,904 +9
30MAR26 117.50 C 5.60 5.86 5.60 5.78 -1.32 34 54 1,387 -13
30MAR26 120.00 C 4.99 5.15 4.99 4.92 -1.22 34 3 2,503 +2
30MAR26 122.50 C 0.00 0.00 0.00 4.17 -1.10 34 0 532 0
30MAR26 125.00 C 4.22 4.22 3.89 3.51 -0.98 33 380 5,216 +377
30MAR26 127.50 C 3.88 3.88 3.61 2.94 -0.88 33 23 1,097 0
30MAR26 130.00 C 3.15 3.15 2.99 2.46 -0.77 33 25 3,587 +16
30MAR26 132.50 C 2.80 2.80 2.80 2.04 -0.68 33 2 657 -2
30MAR26 135.00 C 2.40 2.40 2.36 1.69 -0.59 33 27 1,150 -2
30MAR26 137.50 C 0.00 0.00 0.00 1.39 -0.51 33 0 891 0
30MAR26 140.00 C 2.03 2.03 2.03 1.14 -0.44 33 2 10,097 -2
30MAR26 142.50 C 0.00 0.00 0.00 0.93 -0.38 33 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.76 -0.32 33 0 931 0
30MAR26 147.50 C 0.00 0.00 0.00 0.61 -0.28 33 0 312 0
30MAR26 150.00 C 0.00 0.00 0.00 0.50 -0.23 33 0 6,401 0
30MAR26 152.50 C 0.00 0.00 0.00 0.40 -0.20 33 0 390 0
30MAR26 155.00 C 0.00 0.00 0.00 0.32 -0.16 33 0 358 0
30MAR26 157.50 C 0.00 0.00 0.00 0.26 -0.13 33 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.20 -0.12 33 0 1,888 0
30MAR26 162.50 C 0.00 0.00 0.00 0.16 -0.10 33 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.13 -0.08 33 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.10 -0.07 33 0 165 0
30MAR26 170.00 C 0.60 0.60 0.58 0.08 -0.05 33 26 362 +13
30MAR26 172.50 C 0.00 0.00 0.00 0.07 -0.04 33 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
29JUN26 55.00 C 0.00 0.00 0.00 56.92 -3.28 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.93 -2.80 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.08 -3.22 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.54 -3.19 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.48 -3.07 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.28 -2.67 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.62 -2.75 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.77 -3.17 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.22 -3.34 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.45 -2.45 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.36 -2.96 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.33 -3.04 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.03 -2.50 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.92 -2.24 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.97 -3.00 31 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.20 -3.53 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.21 -2.43 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 18.36 -2.59 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.09 -2.06 33 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 14.51 -2.16 33 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.42 -2.21 34 0 24 0
29JUN26 107.50 C 12.17 12.17 12.17 12.21 -1.56 34 43 510 +43
29JUN26 110.00 C 10.95 11.04 10.95 11.20 -1.84 35 63 662 +63
29JUN26 112.50 C 10.30 10.30 10.01 10.01 -1.90 35 68 785 +63
29JUN26 115.00 C 9.40 9.40 9.10 9.25 -1.50 36 45 1,204 +45
29JUN26 117.50 C 8.28 8.28 8.28 8.32 -1.55 35 43 516 +43
29JUN26 120.00 C 7.55 7.85 7.54 7.42 -1.51 35 122 1,587 +33
29JUN26 122.50 C 6.92 6.92 6.92 6.67 -1.33 35 159 414 0
29JUN26 125.00 C 6.35 6.35 6.35 5.93 -1.32 35 200 4,177 0
29JUN26 127.50 C 6.67 6.67 6.67 5.31 -1.20 35 2 471 0
29JUN26 130.00 C 5.56 5.56 5.38 4.73 -1.09 35 22 393 +11
29JUN26 132.50 C 0.00 0.00 0.00 4.17 -1.08 35 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 3.74 -0.94 35 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.31 -0.87 35 0 246 0
29JUN26 140.00 C 4.01 4.01 3.99 2.91 -0.85 35 4 281 +3
29JUN26 142.50 C 0.00 0.00 0.00 2.60 -0.73 35 0 516 0
29JUN26 145.00 C 3.35 3.35 3.35 2.29 -0.68 35 20 378 +10
29JUN26 147.50 C 0.00 0.00 0.00 2.01 -0.65 35 0 220 0
29JUN26 150.00 C 3.02 3.02 3.02 1.79 -0.56 35 3 385 -3
29JUN26 152.50 C 0.00 0.00 0.00 1.57 -0.51 35 0 329 0
29JUN26 155.00 C 2.58 2.58 2.57 1.37 -0.50 35 9 251 -8
29JUN26 157.50 C 2.30 2.30 2.30 1.22 -0.43 35 1 302 0
29JUN26 160.00 C 2.25 2.25 2.25 1.07 -0.38 35 4 156 0
29JUN26 162.50 C 0.00 0.00 0.00 0.92 -0.38 35 0 147 0
29JUN26 165.00 C 0.00 0.00 0.00 0.82 -0.33 35 0 1,622 0
29SEP26 55.00 C 0.00 0.00 0.00 56.92 -3.28 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.93 -2.80 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.08 -3.22 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.54 -3.43 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.48 -3.07 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.28 -2.67 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.84 -2.53 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.33 -2.94 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.22 -3.34 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.45 -2.45 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.80 -3.23 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.09 -2.93 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.09 -2.55 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.87 -2.03 35 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.95 -1.43 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.00 -1.35 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.40 -1.96 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.01 -1.81 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.78 -1.86 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.12 -1.74 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 15.88 -2.12 35 0 425 0
29SEP26 107.50 C 15.02 15.02 15.02 14.90 -1.80 35 43 351 +43
29SEP26 110.00 C 13.94 13.94 13.94 13.86 -2.07 35 43 1,362 +43
29SEP26 112.50 C 12.96 13.39 12.96 12.92 -1.96 36 79 345 +79
29SEP26 115.00 C 12.54 12.60 12.04 12.04 -1.88 36 83 457 +80
29SEP26 117.50 C 11.21 11.58 11.21 11.34 -1.65 37 79 229 +79
29SEP26 120.00 C 10.45 10.78 10.45 10.45 -1.72 36 79 865 +79
29SEP26 122.50 C 9.74 10.05 9.74 9.64 -1.73 37 79 723 +79
29SEP26 125.00 C 0.00 0.00 0.00 8.93 -1.63 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.23 -1.55 36 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 7.53 -1.56 36 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 6.94 -1.45 36 0 321 0
29SEP26 135.00 C 0.00 0.00 0.00 6.39 -1.32 36 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 5.85 -1.32 36 0 343 0
29SEP26 140.00 C 6.30 6.30 6.30 5.34 -1.29 36 3 1,156 +3
29SEP26 142.50 C 6.00 6.00 6.00 4.93 -1.16 36 3 30 -3
29SEP26 145.00 C 5.77 5.77 5.50 4.52 -1.09 36 23 52 +16
29SEP26 147.50 C 0.00 0.00 0.00 4.11 -1.09 36 0 0 0
29SEP26 150.00 C 5.10 5.10 5.10 3.77 -1.03 36 10 164 -4
29SEP26 152.50 C 0.00 0.00 0.00 3.37 -0.90 36 0 3 0
29SEP26 155.00 C 4.45 4.45 4.36 3.17 -0.87 36 5 143 0
29SEP26 157.50 C 0.00 0.00 0.00 2.79 -0.96 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.55 -0.80 36 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 2.35 -0.72 36 0 119 0
29SEP26 165.00 C 3.95 3.95 3.52 2.15 -0.73 36 19 61 +11
30DEC26 55.00 C 0.00 0.00 0.00 57.12 -3.08 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.93 -2.80 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.25 -3.05 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.63 -3.34 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.64 -2.91 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.28 -2.67 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.84 -3.02 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.33 -3.16 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.79 -2.21 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.56 -2.36 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.74 -2.60 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.88 -2.30 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.96 -2.49 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.20 -3.01 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.56 -1.82 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.33 -2.02 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.78 -1.83 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.05 -3.08 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.08 -2.69 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.50 -2.05 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.23 -2.06 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.43 -2.48 36 0 0 0
30DEC26 110.00 C 16.40 16.40 16.40 16.41 -2.17 36 6 26 +6
30DEC26 112.50 C 0.00 0.00 0.00 15.62 -1.94 36 0 173 0
30DEC26 115.00 C 15.00 15.00 14.63 14.54 -2.08 36 19 62 +17
30DEC26 117.50 C 0.00 0.00 0.00 13.71 -2.01 36 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.07 -1.77 37 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 12.37 -1.68 37 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 11.56 -1.64 37 0 230 0
30DEC26 127.50 C 11.35 11.35 11.35 10.86 -1.48 37 1 41 +1
30DEC26 130.00 C 11.20 11.20 11.20 10.18 -1.41 37 1 1 0
30DEC26 132.50 C 0.00 0.00 0.00 9.50 -1.41 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.81 -1.42 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.28 -1.27 37 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.76 -1.18 37 0 21 0
TOTAL CALL 7,016 199,112 +2,105
19DEC25 90.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 66 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 46 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
19DEC25 105.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 23 0
19DEC25 107.50 P 0.29 0.42 0.29 0.19 +0.13 30 104 146 -29
19DEC25 110.00 P 0.51 1.10 0.51 0.81 +0.54 30 332 488 +95
19DEC25 112.50 P 0.85 3.00 0.85 2.22 +1.31 31 158 463 -42
19DEC25 115.00 P 3.45 5.00 3.40 4.34 +2.14 36 108 349 +6
19DEC25 117.50 P 6.80 6.80 6.80 6.80 +2.65 48 1 28 -1
19DEC25 120.00 P 0.00 0.00 0.00 9.37 +2.87 65 0 13 0
19DEC25 122.50 P 0.00 0.00 0.00 11.91 +2.91 80 0 2 0
19DEC25 125.00 P 0.00 0.00 0.00 14.38 +2.88 89 2 0 -2
19DEC25 127.50 P 0.00 0.00 0.00 16.68 +2.68 81 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 19.18 +2.68 90 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 21.68 +2.11 99 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 24.43 +2.93 136 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 26.68 +2.68 116 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 29.37 +2.87 149 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
24DEC25 102.50 P 0.14 0.14 0.14 0.05 +0.04 28 2 2 +2
24DEC25 105.00 P 0.22 0.35 0.22 0.19 +0.15 28 31 35 +31
24DEC25 107.50 P 0.55 0.83 0.55 0.58 +0.43 28 126 93 +93
24DEC25 110.00 P 1.24 1.68 1.20 1.40 +0.89 28 327 294 +165
24DEC25 112.50 P 1.75 3.09 1.75 2.78 +1.53 29 197 322 +182
24DEC25 115.00 P 3.74 3.89 3.71 4.67 +2.10 30 7 10 +7
24DEC25 117.50 P 0.00 0.00 0.00 6.81 +2.40 30 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 9.39 +2.66 41 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 11.95 +2.94 51 2 2 +2
24DEC25 125.00 P 0.00 0.00 0.00 14.52 +3.02 61 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 16.96 +2.96 66 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 19.67 +3.17 81 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 21.89 +2.32 76 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 24.82 +3.32 100 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 27.40 +3.40 109 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 124 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 78 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 725 0
30DEC25 87.50 P 0.04 0.04 0.04 0.01 0.00 45 8 147 +8
30DEC25 90.00 P 0.05 0.05 0.05 0.01 0.00 40 2 924 -2
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 885 0
30DEC25 97.50 P 0.12 0.14 0.12 0.01 0.00 26 17 460 +13
30DEC25 100.00 P 0.17 0.19 0.16 0.03 +0.02 25 172 7,037 +127
30DEC25 102.50 P 0.21 0.32 0.21 0.11 +0.08 24 265 4,062 +78
30DEC25 105.00 P 0.30 0.59 0.30 0.34 +0.23 25 516 4,224 +100
30DEC25 107.50 P 0.64 1.17 0.64 0.83 +0.50 25 448 3,008 +8
30DEC25 110.00 P 1.17 2.18 1.17 1.73 +0.92 25 611 10,302 +8
30DEC25 112.50 P 2.43 3.60 2.43 3.09 +1.48 25 342 2,324 -122
30DEC25 115.00 P 3.79 5.39 3.79 4.89 +2.04 26 49 7,932 -3
30DEC25 117.50 P 7.00 7.00 7.00 7.04 +2.34 29 1 3,788 0
30DEC25 120.00 P 8.10 9.47 8.10 9.43 +2.70 33 8 11,288 -6
30DEC25 122.50 P 11.95 13.30 11.95 11.95 +2.89 39 1,448 1,424 -1,448
30DEC25 125.00 P 13.70 13.70 13.70 14.52 +2.91 47 5 5,509 -5
30DEC25 127.50 P 17.00 17.00 17.00 16.96 +2.96 51 40 1,734 -40
30DEC25 130.00 P 19.31 20.00 19.21 19.67 +2.98 62 320 9,440 -738
30DEC25 132.50 P 22.00 22.00 22.00 21.89 +2.32 59 20 1,632 -243
30DEC25 135.00 P 24.20 25.00 24.20 24.82 +3.32 76 283 2,052 -179
30DEC25 137.50 P 0.00 0.00 0.00 27.40 +3.40 83 0 234 -314
30DEC25 140.00 P 0.00 0.00 0.00 29.37 +2.87 72 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 31.60 +2.60 0 0 241 0
30DEC25 145.00 P 34.15 34.41 34.15 34.10 +2.60 0 84 217 +84
30DEC25 147.50 P 36.99 36.99 36.99 37.09 +3.06 93 19 222 -76
30DEC25 150.00 P 39.00 39.37 39.00 39.10 +2.60 0 25 190 -82
30DEC25 152.50 P 41.40 41.40 41.40 41.60 +2.60 0 5 0 0
30DEC25 155.00 P 0.00 0.00 0.00 44.10 +2.60 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 47.33 +3.33 117 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 49.10 +2.60 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 51.60 +2.60 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 54.68 +3.18 124 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 56.96 +2.49 118 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 59.10 +2.60 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 61.60 +2.60 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 64.10 +2.12 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 66.60 +2.60 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 69.10 +2.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 71.60 +2.60 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 74.10 +2.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 77.10 +3.10 150 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 79.10 +2.60 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 82.09 +3.09 156 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 84.10 +2.60 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 86.60 +2.60 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 89.10 +2.60 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 94.23 +2.27 145 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 99.10 +2.60 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 104.10 +2.60 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 109.46 +2.96 177 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 114.10 +2.60 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 120.33 +3.83 224 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 124.10 +2.60 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 129.10 +2.60 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 134.10 +2.60 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 139.10 +2.60 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 144.63 +3.13 218 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 149.60 +3.10 221 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 154.75 +3.25 232 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 159.10 +2.60 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 164.10 +2.60 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 169.10 +2.60 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 174.10 +2.60 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 179.10 +2.60 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 184.10 +2.60 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 189.10 +2.60 0 0 0 0
29JAN26 80.00 P 0.09 0.10 0.09 0.01 0.00 34 10 16 +10
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 87.50 P 0.17 0.21 0.17 0.03 +0.01 29 24 233 -2
29JAN26 90.00 P 0.22 0.25 0.22 0.06 +0.03 28 11 18 +9
29JAN26 92.50 P 0.30 0.33 0.30 0.12 +0.05 28 24 199 +24
29JAN26 95.00 P 0.37 0.46 0.37 0.24 +0.11 28 51 482 +51
29JAN26 97.50 P 0.49 0.64 0.49 0.45 +0.19 28 16 297 +14
29JAN26 100.00 P 0.78 0.88 0.78 0.77 +0.30 28 57 890 +12
29JAN26 102.50 P 1.00 1.42 1.00 1.23 +0.44 28 247 1,568 +100
29JAN26 105.00 P 1.40 1.98 1.40 1.89 +0.69 28 102 1,656 +46
29JAN26 107.50 P 2.05 2.96 2.05 2.70 +0.88 28 166 1,877 +92
29JAN26 110.00 P 2.60 4.15 2.60 3.81 +1.16 28 165 2,617 +56
29JAN26 112.50 P 4.41 5.12 4.41 5.17 +1.49 29 54 3,860 +30
29JAN26 115.00 P 0.00 0.00 0.00 6.78 +1.82 29 0 4,852 0
29JAN26 117.50 P 0.00 0.00 0.00 8.39 +1.83 29 0 2,964 0
29JAN26 120.00 P 9.00 10.72 9.00 10.21 +1.94 28 2 1,176 +1
29JAN26 122.50 P 12.94 12.94 12.94 12.45 +1.98 30 30 1,858 0
29JAN26 125.00 P 0.00 0.00 0.00 14.92 +2.35 33 1 5,919 +1
29JAN26 127.50 P 0.00 0.00 0.00 16.96 +2.67 31 0 1,588 0
29JAN26 130.00 P 19.57 19.57 19.57 19.74 +2.67 38 20 776 +20
29JAN26 132.50 P 0.00 0.00 0.00 21.89 +2.32 36 0 555 0
29JAN26 135.00 P 0.00 0.00 0.00 24.82 +2.80 45 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 27.40 +3.07 49 0 331 0
29JAN26 140.00 P 29.50 29.50 29.50 29.37 +2.49 44 1 390 -17
29JAN26 142.50 P 0.00 0.00 0.00 32.00 +3.00 49 0 34 0
29JAN26 145.00 P 0.00 0.00 0.00 34.10 +2.60 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 37.09 +3.06 56 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 39.37 +2.87 54 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 41.60 +2.60 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 44.10 +2.60 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 47.33 +3.14 69 0 1 0
29JAN26 160.00 P 0.00 0.00 0.00 49.10 +2.60 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 51.60 +2.60 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 54.68 +3.18 74 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 56.96 +2.49 71 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 59.10 +2.60 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 61.60 +2.60 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 64.77 +2.79 84 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 66.60 +2.60 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 69.10 +2.60 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 71.60 +2.60 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 74.10 +2.60 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 77.10 +3.10 89 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 79.10 +2.60 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 82.17 +3.17 95 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 84.10 +2.60 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 87.00 +3.00 94 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 89.10 +2.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
26FEB26 85.00 P 0.27 0.28 0.27 0.09 +0.03 29 16 16 +16
26FEB26 87.50 P 0.35 0.35 0.35 0.16 +0.05 29 25 585 +25
26FEB26 90.00 P 0.00 0.00 0.00 0.28 +0.09 29 0 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.46 +0.14 29 0 684 0
26FEB26 95.00 P 0.93 0.94 0.93 0.72 +0.21 29 26 1,673 +1
26FEB26 97.50 P 1.13 1.26 1.13 1.09 +0.30 29 50 775 +50
26FEB26 100.00 P 1.50 1.76 1.50 1.59 +0.44 29 122 1,762 +107
26FEB26 102.50 P 1.94 2.32 1.94 2.20 +0.61 29 345 973 +298
26FEB26 105.00 P 2.44 3.14 2.44 2.86 +0.66 28 338 2,304 +287
26FEB26 107.50 P 3.97 4.11 3.69 3.91 +0.95 29 163 1,050 +105
26FEB26 110.00 P 4.30 5.39 4.30 5.07 +1.18 29 106 1,695 +10
26FEB26 112.50 P 5.75 5.85 5.75 6.46 +1.47 30 40 2,333 +40
26FEB26 115.00 P 0.00 0.00 0.00 8.02 +1.72 30 0 7,438 0
26FEB26 117.50 P 0.00 0.00 0.00 9.71 +1.82 30 0 1,160 0
26FEB26 120.00 P 11.50 11.50 11.50 10.99 +1.44 28 1 775 0
26FEB26 122.50 P 13.80 13.80 13.80 13.45 +2.17 31 2 1,110 +2
26FEB26 125.00 P 0.00 0.00 0.00 15.62 +2.80 32 0 505 0
26FEB26 127.50 P 0.00 0.00 0.00 17.83 +2.19 33 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 19.74 +1.92 31 0 37 0
26FEB26 132.50 P 0.00 0.00 0.00 22.50 +2.78 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.82 +2.38 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.44 +3.11 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.40 +2.48 36 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 32.00 +2.54 40 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 34.10 +2.58 0 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 37.09 +3.06 45 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 39.37 +2.87 44 0 475 0
26FEB26 152.50 P 0.00 0.00 0.00 41.60 +2.60 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 33 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 304 0
30MAR26 77.50 P 0.41 0.42 0.41 0.12 +0.02 33 85 265 +85
30MAR26 80.00 P 0.46 0.46 0.46 0.20 +0.04 33 36 137 +7
30MAR26 82.50 P 0.00 0.00 0.00 0.31 +0.06 33 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.48 +0.10 33 0 4,364 0
30MAR26 87.50 P 0.87 0.87 0.87 0.70 +0.14 33 1 741 +1
30MAR26 90.00 P 1.24 1.24 1.16 0.99 +0.18 33 31 3,800 +31
30MAR26 92.50 P 1.55 1.55 1.55 1.36 +0.23 33 25 617 +25
30MAR26 95.00 P 1.76 2.03 1.76 1.84 +0.33 33 60 4,560 -11
30MAR26 97.50 P 2.39 2.50 2.39 2.38 +0.45 33 38 4,254 +14
30MAR26 100.00 P 2.96 3.24 2.96 3.02 +0.54 33 154 8,623 +95
30MAR26 102.50 P 3.91 4.01 3.60 3.79 +0.65 33 580 1,838 +449
30MAR26 105.00 P 4.30 5.02 4.30 4.73 +0.80 33 524 5,982 +419
30MAR26 107.50 P 5.85 6.16 5.60 5.63 +0.78 32 129 3,141 +91
30MAR26 110.00 P 7.31 7.42 7.00 7.00 +1.14 33 1,093 15,151 +733
30MAR26 112.50 P 0.00 0.00 0.00 8.42 +1.33 33 0 1,820 0
30MAR26 115.00 P 0.00 0.00 0.00 9.99 +1.53 34 0 7,420 0
30MAR26 117.50 P 11.97 12.04 11.80 11.64 +1.68 34 216 3,376 0
30MAR26 120.00 P 0.00 0.00 0.00 13.36 +1.75 35 0 10,130 0
30MAR26 122.50 P 0.00 0.00 0.00 15.19 +1.81 35 0 1,290 0
30MAR26 125.00 P 17.05 17.05 17.05 16.75 +1.54 34 1 5,193 +1
30MAR26 127.50 P 18.80 18.80 18.80 18.73 +1.72 34 2 1,107 +2
30MAR26 130.00 P 0.00 0.00 0.00 21.26 +1.97 37 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 23.43 +2.05 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 25.71 +2.18 38 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 28.01 +2.24 39 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 29.97 +1.91 37 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 32.00 +1.60 35 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 34.91 +3.02 41 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 37.76 +2.85 45 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 40.29 +3.22 48 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 41.81 +2.76 39 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 44.10 +2.59 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 47.33 +3.14 49 0 296 -100
30MAR26 160.00 P 0.00 0.00 0.00 49.10 +2.60 0 0 130 -83
30MAR26 162.50 P 0.00 0.00 0.00 52.15 +3.01 50 0 2 -66
30MAR26 165.00 P 0.00 0.00 0.00 54.68 +3.14 52 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 56.96 +2.49 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 59.36 +2.86 50 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 61.60 +2.60 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 64.77 +2.79 58 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 66.67 +2.67 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 69.49 +2.99 58 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 71.60 +2.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 74.56 +3.06 61 0 0 -2
30MAR26 187.50 P 0.00 0.00 0.00 77.10 +3.10 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.07 +3.57 70 0 16 -13
30MAR26 192.50 P 0.00 0.00 0.00 82.17 +3.17 66 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.12 +3.62 73 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.14 +3.14 68 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 89.44 +2.94 66 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 94.69 +2.73 73 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 99.91 +3.41 77 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 104.36 +2.86 71 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 109.89 +3.39 82 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 114.49 +2.99 78 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 120.33 +3.83 91 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 124.75 +3.25 86 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 129.10 +2.60 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 134.10 +2.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 139.19 +2.69 80 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 144.63 +3.13 91 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 149.60 +3.10 92 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 154.75 +3.25 96 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 159.68 +3.18 97 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 164.10 +2.60 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 169.26 +2.76 92 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 174.10 +2.60 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 179.10 +2.60 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 184.64 +3.14 104 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 189.26 +2.76 97 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.38 +0.04 35 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 +0.05 35 0 75 0
29JUN26 75.00 P 0.97 0.97 0.97 0.72 +0.05 35 30 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.99 +0.09 35 0 272 0
29JUN26 80.00 P 1.58 1.58 1.58 1.31 +0.13 35 15 341 +15
29JUN26 82.50 P 1.82 1.82 1.81 1.69 +0.14 35 40 1,864 +40
29JUN26 85.00 P 0.00 0.00 0.00 2.16 +0.21 35 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.57 +0.23 34 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 3.19 +0.34 34 0 775 0
29JUN26 92.50 P 0.00 0.00 0.00 3.79 +0.31 34 0 106 0
29JUN26 95.00 P 4.48 4.58 4.48 4.59 +0.41 34 2 4,927 +2
29JUN26 97.50 P 0.00 0.00 0.00 5.42 +0.44 34 0 846 0
29JUN26 100.00 P 6.33 6.48 6.33 6.40 +0.56 34 46 1,117 +45
29JUN26 102.50 P 7.76 7.76 7.58 7.44 +0.62 34 45 1,603 +41
29JUN26 105.00 P 8.95 8.97 8.38 8.62 +0.78 34 98 1,382 +90
29JUN26 107.50 P 10.28 10.39 10.11 9.94 +0.92 34 1,043 2,190 +1,033
29JUN26 110.00 P 10.60 11.72 10.60 11.36 +1.16 34 584 3,652 +584
29JUN26 112.50 P 0.00 0.00 0.00 12.83 +1.19 35 0 1,787 0
29JUN26 115.00 P 0.00 0.00 0.00 14.43 +1.27 35 0 3,864 0
29JUN26 117.50 P 0.00 0.00 0.00 15.65 +0.90 34 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 17.99 +1.60 36 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 19.95 +1.41 36 0 751 0
29JUN26 125.00 P 0.00 0.00 0.00 21.87 +1.66 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 23.83 +1.57 37 0 646 0
29JUN26 130.00 P 25.20 26.00 25.20 25.83 +1.79 37 11 901 +11
29JUN26 132.50 P 0.00 0.00 0.00 27.86 +2.22 38 0 610 0
29JUN26 135.00 P 29.03 29.03 29.03 29.52 +1.50 36 15 456 0
29JUN26 137.50 P 0.00 0.00 0.00 32.03 +1.75 38 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 34.34 +2.28 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 36.60 +2.82 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 38.42 +1.89 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 40.06 +1.79 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.44 +1.99 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 45.45 +2.81 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.98 +2.10 36 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.93 +2.62 40 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 51.70 +1.84 36 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 54.42 +2.69 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.76 +2.56 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 0.00 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.74 -0.03 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.01 +0.01 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.29 +0.01 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.61 +0.04 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.99 +0.09 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.43 +0.11 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.90 +0.08 35 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 3.50 +0.14 35 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 4.15 +0.14 35 0 174 0
29SEP26 90.00 P 5.00 5.00 5.00 4.88 +0.21 35 3 10 +3
29SEP26 92.50 P 0.00 0.00 0.00 5.69 +0.23 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 6.54 +0.25 35 0 234 0
29SEP26 97.50 P 0.00 0.00 0.00 7.53 +0.35 35 0 986 0
29SEP26 100.00 P 8.34 8.34 8.34 8.54 +0.35 35 36 2,447 +36
29SEP26 102.50 P 9.84 9.84 9.84 9.66 +0.46 35 43 745 +43
29SEP26 105.00 P 11.09 11.09 11.09 10.85 +0.50 35 63 2,187 +43
29SEP26 107.50 P 12.46 12.46 12.00 12.21 +0.67 35 109 383 +79
29SEP26 110.00 P 13.61 13.85 13.61 13.63 +0.87 35 50 1,970 0
29SEP26 112.50 P 15.38 15.38 14.87 15.15 +1.03 35 94 346 +93
29SEP26 115.00 P 0.00 0.00 0.00 16.70 +1.12 36 0 906 0
29SEP26 117.50 P 0.00 0.00 0.00 18.40 +1.25 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 20.57 +1.66 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 21.99 +1.62 37 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 24.12 +1.87 38 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 25.71 +1.51 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 27.36 +0.97 37 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 29.84 +1.67 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 31.14 +1.06 36 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 33.60 +1.46 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.73 +1.49 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.47 +2.01 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.31 +2.72 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.88 +2.31 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.62 +2.18 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.88 +1.76 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.39 +2.58 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.06 +3.06 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.34 +2.17 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.41 +2.10 39 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 58.11 +2.88 41 0 7 0
30DEC26 55.00 P 0.85 0.85 0.85 0.34 +0.01 37 3 3 +3
30DEC26 57.50 P 0.00 0.00 0.00 0.48 +0.02 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.64 +0.03 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
30DEC26 65.00 P 1.55 1.55 1.55 1.10 +0.06 37 30 34 +30
30DEC26 67.50 P 0.00 0.00 0.00 1.39 +0.06 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.75 +0.11 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.15 +0.17 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.55 +0.22 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.97 +0.16 36 0 0 0
30DEC26 80.00 P 3.76 3.76 3.66 3.50 +0.18 36 16 16 +16
30DEC26 82.50 P 0.00 0.00 0.00 4.15 +0.24 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.81 +0.24 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.58 +0.34 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.40 +0.34 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.24 +0.35 36 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 8.24 +0.48 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.25 +0.48 36 0 0 0
30DEC26 100.00 P 10.30 10.46 10.30 10.29 +0.50 36 4 34 +2
30DEC26 102.50 P 0.00 0.00 0.00 11.48 +0.64 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.76 +0.71 36 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.96 +0.70 36 0 20 0
30DEC26 110.00 P 15.05 15.80 15.05 15.41 +0.87 36 27 169 +27
30DEC26 112.50 P 0.00 0.00 0.00 16.92 +1.04 36 0 23 0
30DEC26 115.00 P 0.00 0.00 0.00 18.60 +1.22 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.81 +0.73 35 0 6 0
30DEC26 120.00 P 21.00 21.00 21.00 21.46 +0.80 36 1 6 +1
30DEC26 122.50 P 0.00 0.00 0.00 23.09 +1.20 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.76 +1.11 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.84 +0.98 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.83 +1.12 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.74 +1.15 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.94 +1.43 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.50 +1.97 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.38 +1.88 39 0 0 0
TOTAL PUT 13,683 290,709 +2,980
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$ 56.20
30DEC25 18.50 C 0.00 0.00 0.00 37.76 -1.06 235 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 37.22 -1.10 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 37.05 -0.78 311 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 36.22 -1.11 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 35.23 -1.35 168 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 34.23 -1.10 156 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 33.23 -1.27 143 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 32.23 -1.10 128 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.23 -1.11 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.23 -1.10 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.23 -1.07 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.23 -1.11 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 27.24 -1.15 116 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.23 -1.39 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 25.24 -1.10 98 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.24 -1.10 88 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.24 -1.10 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 22.24 -1.10 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.24 -1.39 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 20.24 -1.11 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 19.24 -1.11 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.28 -1.07 89 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.25 -1.54 63 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.25 -1.10 56 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 15.25 -1.46 45 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.25 -1.50 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.25 -1.11 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.25 -1.32 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.26 -1.10 43 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 10.26 -1.10 38 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.26 -1.11 33 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 8.28 -1.09 37 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 7.30 -1.09 36 0 0 0
30DEC25 50.00 C 5.30 5.30 5.30 6.24 -1.18 0 1 95 0
30DEC25 52.50 C 0.00 0.00 0.00 3.99 -0.97 31 0 0 0
30DEC25 55.00 C 2.29 2.29 1.80 2.24 -0.94 35 95 49 +21
30DEC25 57.50 C 1.10 1.10 0.79 1.07 -0.56 36 60 86 +15
30DEC25 60.00 C 0.43 0.46 0.37 0.43 -0.33 36 20 202 +14
30DEC25 62.50 C 0.16 0.16 0.16 0.14 -0.16 36 2 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 335 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 562 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29JAN26 44.00 C 0.00 0.00 0.00 12.25 -1.70 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.43 -1.53 33 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.61 -1.38 40 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.59 -1.00 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.73 -1.37 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 7.88 -1.32 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.04 -0.97 37 0 0 0
29JAN26 52.50 C 4.80 4.80 4.80 5.23 -0.74 38 15 15 +15
29JAN26 55.00 C 0.00 0.00 0.00 3.80 -0.72 39 0 15 0
29JAN26 57.50 C 2.54 2.54 2.29 2.60 -0.58 39 18 141 0
29JAN26 60.00 C 1.84 1.84 1.69 1.74 -0.44 40 23 106 +23
29JAN26 62.50 C 0.99 0.99 0.99 1.14 -0.29 40 1 140 0
29JAN26 65.00 C 0.67 0.67 0.67 0.71 -0.19 40 1 153 +1
29JAN26 67.50 C 0.45 0.45 0.45 0.42 -0.12 40 1 73 -1
29JAN26 70.00 C 0.30 0.30 0.30 0.24 -0.08 40 15 66 -15
29JAN26 72.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 50 0
29JAN26 75.00 C 0.17 0.17 0.17 0.08 -0.02 41 6 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.75 -1.53 38 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.83 -1.52 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.98 -1.46 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.13 -1.43 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.16 -1.30 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.41 -1.48 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.70 -1.07 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 6.15 -1.13 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.73 -0.71 39 0 30 0
26FEB26 57.50 C 3.59 3.59 3.59 3.58 -0.63 40 1 30 -1
26FEB26 60.00 C 0.00 0.00 0.00 2.67 -0.53 40 0 190 0
26FEB26 62.50 C 1.86 1.86 1.86 1.97 -0.43 41 2 193 0
26FEB26 65.00 C 0.00 0.00 0.00 1.44 -0.33 41 0 95 0
26FEB26 67.50 C 1.03 1.03 1.03 1.01 -0.25 41 15 385 0
26FEB26 70.00 C 0.84 0.84 0.73 0.69 -0.20 41 16 419 +16
26FEB26 72.50 C 0.53 0.53 0.53 0.47 -0.14 41 15 67 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.31 -0.11 41 0 70 0
26FEB26 77.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 37.05 -0.93 103 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.38 -1.10 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.39 -1.19 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.40 -1.10 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.41 -1.10 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.42 -1.10 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.43 -1.10 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.43 -1.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.44 -1.11 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.45 -1.11 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.47 -1.10 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.48 -1.14 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.91 -0.68 73 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.54 -1.46 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.96 -0.73 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.56 -1.47 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.35 -1.41 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 21.03 -0.75 60 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 19.42 -1.09 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.80 -1.56 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.69 -1.17 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.52 -1.95 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.55 -1.59 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.92 -1.68 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.84 -1.86 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.38 -1.06 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.25 -1.34 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.45 -1.32 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.70 -1.60 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.18 -1.28 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 9.42 -1.36 41 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.66 -1.39 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.26 -0.81 42 0 2 0
30MAR26 55.00 C 5.54 5.54 5.54 5.92 -0.77 42 230 200 +161
30MAR26 57.50 C 0.00 0.00 0.00 4.79 -0.65 43 200 260 +200
30MAR26 60.00 C 3.75 3.75 3.75 3.85 -0.57 43 2 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.07 -0.50 43 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.46 -0.40 44 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 1.93 -0.32 44 0 22 0
30MAR26 70.00 C 1.47 1.60 1.47 1.49 -0.26 44 17 19 +15
30MAR26 72.50 C 1.14 1.16 1.14 1.14 -0.21 44 16 46 +16
30MAR26 75.00 C 0.00 0.00 0.00 0.87 -0.17 44 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.66 -0.13 44 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.49 -0.11 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.85 -1.30 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.92 -1.29 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.99 -1.29 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.06 -1.30 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.46 -1.01 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.34 -1.08 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.43 -1.26 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.45 -0.96 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.62 -1.14 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.80 -1.25 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.96 -1.21 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.10 -0.98 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.35 -0.91 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.55 -0.92 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.19 -0.70 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.15 -0.84 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.80 -0.75 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.70 -0.95 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.13 -0.88 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.17 -1.52 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.87 -0.86 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.51 -0.75 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.16 -0.91 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 7.01 -0.70 43 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.09 -0.64 44 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.32 -0.55 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.57 -0.51 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.91 -0.48 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.39 -0.36 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 2.88 -0.32 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.44 -0.28 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.07 -0.25 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.75 -0.21 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.43 -0.19 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.21 -0.16 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.02 -0.13 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.86 -0.11 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.72 -0.10 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.42 -1.02 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.59 -1.20 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.10 -0.80 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.48 -1.00 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.85 -0.72 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.46 -0.50 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.62 -0.82 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.23 -0.77 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.12 -0.69 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.00 -0.76 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.05 -0.57 45 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 7.14 -0.68 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.47 -0.50 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.75 -0.55 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.17 -0.49 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.65 -0.38 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.14 -0.33 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.67 -0.31 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.26 -0.27 46 0 0 0
29SEP26 82.50 C 2.98 2.98 2.98 2.89 -0.24 46 1 21 +1
29SEP26 85.00 C 0.00 0.00 0.00 2.56 -0.22 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.20 -0.20 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.95 -0.18 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.73 -0.16 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 17.41 -0.90 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.96 -0.73 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.36 -0.72 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.77 -0.71 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.20 -0.71 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.64 -0.71 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.10 -0.71 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.84 -0.68 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.62 -0.71 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.40 -0.92 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.40 -0.89 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.73 -0.64 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.70 -0.76 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.12 -0.73 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.53 -0.66 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.06 -0.50 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.50 -0.46 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.98 -0.43 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.52 -0.40 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.09 -0.25 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.60 -0.34 45 0 0 0
TOTAL CALL 773 9,631 +496
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 204 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 190 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 166 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 113 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 77 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 37 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
30DEC25 50.00 P 0.23 0.23 0.23 0.08 +0.02 36 1 97 0
30DEC25 52.50 P 0.46 0.64 0.45 0.35 +0.10 36 141 228 +14
30DEC25 55.00 P 1.22 1.38 1.14 1.07 +0.28 37 112 161 -46
30DEC25 57.50 P 3.00 3.00 2.45 2.39 +0.55 38 36 322 +26
30DEC25 60.00 P 4.70 4.94 4.70 4.29 +0.84 40 48 248 -22
30DEC25 62.50 P 6.53 6.53 6.53 6.53 +0.93 44 4 309 -4
30DEC25 65.00 P 9.50 9.50 9.50 8.81 +1.01 37 1 108 -1
30DEC25 67.50 P 0.00 0.00 0.00 11.30 +0.83 0 0 154 0
30DEC25 70.00 P 14.44 14.44 14.44 14.01 +1.09 74 1 190 -107
30DEC25 72.50 P 0.00 0.00 0.00 16.79 +1.13 98 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.36 +1.63 111 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.30 +1.10 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 24.06 +1.14 111 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 27.05 +1.61 146 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 29.36 +1.27 144 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.30 +1.10 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 34.68 +1.98 175 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 36.30 +0.81 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.16 +0.05 40 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.24 +0.08 40 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.34 +0.11 40 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.47 +0.14 40 0 104 0
29JAN26 49.00 P 0.00 0.00 0.00 0.62 +0.16 40 0 123 0
29JAN26 50.00 P 0.97 0.97 0.96 0.82 +0.20 40 20 188 0
29JAN26 52.50 P 1.24 1.60 1.24 1.53 +0.34 41 4 124 +2
29JAN26 55.00 P 2.45 2.51 2.45 2.47 +0.41 40 3 460 +1
29JAN26 57.50 P 4.10 4.20 4.00 3.82 +0.67 41 6 462 -2
29JAN26 60.00 P 6.10 6.10 5.62 5.50 +0.78 42 21 131 -21
29JAN26 62.50 P 7.80 7.80 7.80 7.41 +0.83 43 4 85 -4
29JAN26 65.00 P 0.00 0.00 0.00 9.59 +1.01 45 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 11.89 +1.03 48 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 14.31 +1.39 53 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 16.79 +1.13 58 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.36 +1.62 65 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.41 +1.21 55 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.06 +1.14 66 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 27.05 +1.61 85 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 29.36 +1.27 85 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.41 +1.21 71 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 34.68 +1.98 102 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 36.41 +0.92 78 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.36 +0.07 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.47 +0.08 41 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.61 +0.11 41 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.77 +0.12 41 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.98 +0.16 41 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 1.21 +0.18 41 0 160 0
26FEB26 50.00 P 0.00 0.00 0.00 1.48 +0.22 41 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 2.31 +0.31 41 0 105 0
26FEB26 55.00 P 3.65 3.65 3.65 3.38 +0.48 41 3 145 -3
26FEB26 57.50 P 0.00 0.00 0.00 4.71 +0.54 41 0 177 0
26FEB26 60.00 P 0.00 0.00 0.00 6.32 +0.70 42 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 8.17 +0.86 43 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 10.17 +0.80 44 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 12.29 +0.85 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 14.61 +1.10 48 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 16.99 +1.20 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.36 +0.97 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.65 +0.82 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.06 +1.14 54 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 27.05 +1.61 69 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.36 +1.27 68 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.41 +1.21 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 34.68 +1.98 82 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 36.41 +0.92 64 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 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 48 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 +0.05 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.43 +0.07 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.54 +0.08 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.68 +0.11 44 0 0 0
30MAR26 44.00 P 1.07 1.07 1.07 0.84 +0.13 44 1 1 +1
30MAR26 45.00 P 1.21 1.21 1.21 1.02 +0.15 44 1 12 +1
30MAR26 46.00 P 0.00 0.00 0.00 1.23 +0.17 44 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.46 +0.19 44 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.74 +0.23 44 0 55 0
30MAR26 49.00 P 2.09 2.09 2.09 2.02 +0.23 44 15 25 0
30MAR26 50.00 P 2.38 2.38 2.38 2.37 +0.30 44 1 144 +1
30MAR26 52.50 P 3.36 3.36 3.36 3.28 +0.37 44 3 278 0
30MAR26 55.00 P 0.00 0.00 0.00 4.42 +0.47 44 200 327 +174
30MAR26 57.50 P 0.00 0.00 0.00 5.78 +0.61 44 200 212 +199
30MAR26 60.00 P 0.00 0.00 0.00 7.44 +0.64 45 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 9.06 +0.62 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 11.06 +0.82 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 13.01 +1.41 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.24 +1.72 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 17.49 +1.31 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.79 +1.40 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.65 +0.82 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.34 +1.23 52 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 27.05 +1.61 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.36 +1.27 59 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.41 +1.04 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.68 +1.98 70 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.41 +0.92 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.03 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 +0.03 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 +0.06 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 +0.05 45 0 243 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 +0.07 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.65 +0.08 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.91 +0.11 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.10 +0.14 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.29 +0.14 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.51 +0.16 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.73 +0.16 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.00 +0.21 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.28 +0.22 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.57 +0.26 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.91 +0.32 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.27 +0.35 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.62 +0.41 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 4.00 +0.32 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 5.09 +0.46 45 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 6.30 +0.55 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.68 +0.60 45 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 9.21 +0.69 45 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 10.82 +0.73 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.64 +0.77 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.55 +0.95 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.49 +0.89 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 18.52 +0.82 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.66 +0.86 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.80 +0.90 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.13 +1.05 49 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 27.36 +1.11 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.67 +1.38 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.08 +1.22 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.68 +1.52 54 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.57 +1.03 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.12 +0.23 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.48 +0.29 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.83 +0.33 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 4.16 +0.32 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.57 +0.30 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.96 +0.36 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.38 +0.38 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.51 +0.44 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.73 +0.39 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.21 +0.60 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.73 +0.63 46 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 12.35 +0.69 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.07 +0.76 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.84 +0.74 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.77 +0.83 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 19.78 +0.96 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.81 +1.12 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.96 +1.06 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.98 +0.93 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.87 +1.11 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.42 +1.22 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.67 +1.10 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.12 +1.40 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.30 +1.17 50 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 3.98 +0.33 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.35 +0.25 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.73 +0.32 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.13 +0.36 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.58 +0.48 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 6.03 +0.48 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.37 +0.40 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.54 +0.45 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.87 +0.63 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.34 +0.76 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.78 +0.53 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.39 +0.60 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.10 +0.65 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.93 +0.73 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.85 +0.82 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 20.71 +0.85 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.76 +0.99 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.81 +1.00 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.75 +1.13 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.61 +0.95 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.72 +0.93 46 0 0 0
TOTAL PUT 826 10,608 +209
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 33.88
30DEC25 8.25 C 0.00 0.00 0.00 25.64 -0.78 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.39 -0.78 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.14 -0.78 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.89 -0.78 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.64 -0.78 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.39 -0.78 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.14 -0.78 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.89 -0.78 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.39 -0.78 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.89 -0.78 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.39 -0.78 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.89 -0.79 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.40 -0.78 179 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.95 -0.77 229 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.45 -0.76 220 0 0 0
30DEC25 14.00 C 21.35 21.35 21.35 19.90 -0.77 153 15 29 +15
30DEC25 14.50 C 0.00 0.00 0.00 19.50 -0.77 226 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.95 -0.81 196 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 18.66 -0.59 251 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.99 -0.74 198 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 17.50 -0.74 194 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 16.90 -0.82 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.40 -0.85 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 16.07 -0.68 190 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.81 -0.39 223 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.90 -0.85 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.46 -0.75 139 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.90 -0.88 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.91 -0.84 89 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.88 -0.90 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 10.91 -0.78 68 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.91 -0.83 56 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 8.91 -0.87 0 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 7.93 -0.84 62 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 6.92 -0.91 48 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 6.14 -0.62 77 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 5.02 -0.74 54 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 4.11 -0.73 53 0 152 0
30DEC25 31.00 C 0.00 0.00 0.00 3.40 -0.56 59 0 275 0
30DEC25 32.00 C 2.64 2.64 2.38 2.50 -0.66 51 25 407 -7
30DEC25 33.00 C 3.00 3.00 1.75 1.89 -0.56 52 43 341 +35
30DEC25 34.00 C 1.86 2.32 1.80 1.38 -0.42 53 22 309 -7
30DEC25 35.00 C 0.95 1.04 0.95 1.02 -0.36 55 48 502 +46
30DEC25 36.00 C 1.07 1.07 0.70 0.69 -0.29 55 46 497 +2
30DEC25 37.00 C 0.74 0.74 0.48 0.46 -0.21 55 25 256 +4
30DEC25 38.00 C 0.35 0.38 0.35 0.29 -0.15 55 6 307 +4
30DEC25 39.00 C 0.64 0.64 0.64 0.18 -0.10 55 3 185 -3
30DEC25 40.00 C 0.40 0.40 0.20 0.11 -0.07 55 36 1,411 +19
30DEC25 41.00 C 0.21 0.21 0.15 0.07 -0.04 56 11 118 -9
30DEC25 42.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 193 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 87 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 134 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 138 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
29JAN26 19.50 C 0.00 0.00 0.00 14.46 -0.78 59 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.96 -0.82 54 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.97 -0.78 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.98 -0.80 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.00 -0.77 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.33 -0.46 78 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.11 -0.75 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.14 -0.76 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.17 -0.76 47 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.60 -0.53 60 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.44 -0.79 47 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 4.72 -0.72 49 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 4.29 -0.41 56 0 127 0
29JAN26 32.00 C 0.00 0.00 0.00 3.43 -0.60 50 0 155 0
29JAN26 33.00 C 3.98 3.98 2.86 2.89 -0.63 50 3 195 -2
29JAN26 34.00 C 2.46 2.46 2.46 2.41 -0.46 51 5 745 +5
29JAN26 35.00 C 3.00 3.00 3.00 2.03 -0.41 52 5 522 +5
29JAN26 36.00 C 1.60 1.60 1.60 1.70 -0.33 53 1 723 0
29JAN26 37.00 C 0.00 0.00 0.00 1.41 -0.25 53 0 378 0
29JAN26 38.00 C 0.00 0.00 0.00 1.14 -0.20 53 0 311 0
29JAN26 39.00 C 1.02 1.02 1.02 0.91 -0.17 53 1 207 +1
29JAN26 40.00 C 1.21 1.21 1.21 0.72 -0.14 53 1 231 +1
29JAN26 41.00 C 0.96 0.96 0.71 0.57 -0.11 53 6 95 +6
29JAN26 42.00 C 0.00 0.00 0.00 0.44 -0.09 53 0 72 0
29JAN26 43.00 C 0.68 0.68 0.50 0.35 -0.07 53 5 45 +3
29JAN26 44.00 C 0.41 0.43 0.41 0.27 -0.05 53 4 142 +4
29JAN26 45.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 38 0
29JAN26 46.00 C 0.00 0.00 0.00 0.16 -0.03 53 0 22 0
29JAN26 47.00 C 0.43 0.43 0.26 0.12 -0.03 53 104 194 +2
26FEB26 20.00 C 0.00 0.00 0.00 14.02 -0.78 49 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 13.04 -0.78 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.07 -0.77 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.12 -0.76 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.33 -0.60 58 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.23 -0.78 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.14 -0.90 36 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 7.47 -0.74 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.75 -0.56 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.15 -0.49 53 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.40 -0.51 52 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.52 -0.70 47 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 3.96 -0.63 48 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 3.49 -0.52 49 0 56 0
26FEB26 34.00 C 0.00 0.00 0.00 3.00 -0.50 49 0 221 0
26FEB26 35.00 C 0.00 0.00 0.00 2.62 -0.45 50 0 88 0
26FEB26 36.00 C 0.00 0.00 0.00 2.29 -0.38 51 0 78 0
26FEB26 37.00 C 1.92 1.92 1.92 1.94 -0.35 50 1 24 -1
26FEB26 38.00 C 0.00 0.00 0.00 1.64 -0.31 50 0 585 0
26FEB26 39.00 C 0.00 0.00 0.00 1.38 -0.27 50 0 8 0
26FEB26 40.00 C 0.00 0.00 0.00 1.16 -0.23 50 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.96 -0.21 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.80 -0.18 50 0 31 0
26FEB26 43.00 C 0.92 0.92 0.92 0.66 -0.16 50 1 31 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.55 -0.11 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.45 -0.11 50 0 12 0
30MAR26 8.25 C 0.00 0.00 0.00 25.70 -0.78 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.46 -0.78 88 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.21 -0.78 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.96 -0.78 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.71 -0.78 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.47 -0.78 83 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.22 -0.78 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.97 -0.78 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.47 -0.79 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.98 -0.78 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.48 -0.78 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.99 -0.78 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.49 -0.78 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.00 -0.78 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.50 -0.78 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.01 -0.78 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.51 -0.78 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.02 -0.78 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.66 -0.64 82 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.03 -0.78 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.53 -0.81 44 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 17.04 -0.78 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.55 -0.78 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.07 -0.77 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.81 -0.54 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.09 -0.77 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.60 -0.77 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.12 -0.77 50 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.18 -0.75 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.19 -0.77 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.32 -0.74 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.46 -0.62 51 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.44 -0.73 45 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.84 -0.60 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.78 -0.68 45 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 7.08 -0.61 47 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.34 -0.64 47 0 5 0
30MAR26 30.00 C 5.60 5.60 5.60 5.71 -0.75 47 1 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.12 -0.70 48 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.59 -0.48 48 0 52 0
30MAR26 33.00 C 4.15 4.15 4.15 4.13 -0.68 49 1 515 +1
30MAR26 34.00 C 0.00 0.00 0.00 3.68 -0.61 49 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 3.31 -0.45 50 0 193 0
30MAR26 36.00 C 0.00 0.00 0.00 2.98 -0.40 51 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 2.63 -0.36 51 0 906 0
30MAR26 38.00 C 0.00 0.00 0.00 2.31 -0.33 51 0 275 0
30MAR26 39.00 C 0.00 0.00 0.00 2.02 -0.30 51 0 18 0
30MAR26 40.00 C 0.00 0.00 0.00 1.77 -0.26 51 0 28 0
30MAR26 41.00 C 0.00 0.00 0.00 1.54 -0.24 51 0 11 0
30MAR26 42.00 C 0.00 0.00 0.00 1.34 -0.21 51 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.16 -0.19 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.00 -0.14 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.87 -0.12 51 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.75 -0.14 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.65 -0.09 51 0 44 0
29JUN26 9.50 C 0.00 0.00 0.00 24.53 -0.78 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.28 -0.78 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.03 -0.78 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.54 -0.78 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.05 -0.78 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.56 -0.78 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.06 -0.79 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.57 -0.78 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.08 -0.78 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.59 -0.78 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.10 -0.78 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.61 -0.78 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.13 -0.77 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.66 -0.76 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.16 -0.77 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.67 -0.78 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.19 -0.78 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.72 -0.77 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.24 -0.77 47 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.81 -0.73 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.31 -0.76 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.85 -0.75 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.36 -0.74 46 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.49 -0.75 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.62 -0.74 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.78 -0.72 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.97 -0.70 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.06 -0.80 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.16 -0.79 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.73 -0.66 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.07 -0.61 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.42 -0.62 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.65 -0.86 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.22 -0.61 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.74 -0.49 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.28 -0.64 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.82 -0.48 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.48 -0.39 49 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 4.11 -0.41 49 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 3.76 -0.40 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.42 -0.39 49 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.10 -0.37 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.83 -0.33 49 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.55 -0.34 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.32 -0.29 48 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.11 -0.27 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.90 -0.27 48 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.72 -0.18 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.56 -0.22 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.40 -0.17 48 0 58 0
29SEP26 16.00 C 0.00 0.00 0.00 18.20 -0.77 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.73 -0.77 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.26 -0.77 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.80 -0.77 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.34 -0.77 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.89 -0.76 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.45 -0.75 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.01 -0.75 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.57 -0.76 46 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.73 -0.74 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.91 -0.74 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.97 -0.88 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.28 -0.81 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.67 -0.69 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.89 -0.51 45 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 9.22 -0.48 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.57 -0.51 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.89 -0.85 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.49 -0.49 46 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 6.91 -0.53 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 6.38 -0.79 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.11 -0.42 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.63 -0.57 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.29 -0.41 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.02 -0.36 48 0 34 0
29SEP26 37.00 C 0.00 0.00 0.00 4.54 -0.46 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.22 -0.44 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.02 -0.32 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.72 -0.30 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.46 -0.39 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.20 -0.28 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.86 -0.37 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.66 -0.32 46 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.47 -0.31 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.28 -0.31 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.10 -0.30 47 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 13.34 -0.62 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.60 -0.62 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.92 -0.57 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.24 -0.57 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.61 -0.52 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.00 -0.51 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.41 -0.49 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.88 -0.45 46 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 8.34 -0.45 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.85 -0.40 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.39 -0.38 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.93 -0.38 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.31 -0.54 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.13 -0.23 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.75 -0.31 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.38 -0.30 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.07 -0.25 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.76 -0.25 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.45 -0.24 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.21 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 -0.19 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 -0.19 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.44 -0.19 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 -0.16 46 0 0 0
TOTAL CALL 419 16,215 +125
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 260 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 255 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 235 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 226 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 218 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 209 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 202 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 194 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 187 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 180 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 173 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 137 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 97 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 0.00 55 0 448 0
30DEC25 28.00 P 0.06 0.06 0.06 0.05 +0.02 55 10 362 0
30DEC25 29.00 P 0.00 0.00 0.00 0.10 +0.03 53 0 491 0
30DEC25 30.00 P 0.10 0.19 0.10 0.20 +0.07 53 40 543 +20
30DEC25 31.00 P 0.30 0.37 0.30 0.37 +0.11 53 19 384 -15
30DEC25 32.00 P 0.37 0.62 0.37 0.63 +0.18 53 3 462 -1
30DEC25 33.00 P 0.46 1.10 0.46 0.98 +0.23 53 68 840 +8
30DEC25 34.00 P 0.78 1.65 0.75 1.52 +0.41 55 99 255 +41
30DEC25 35.00 P 1.54 1.54 1.54 2.12 +0.47 56 2 627 +2
30DEC25 36.00 P 2.25 2.53 2.25 2.84 +0.59 58 501 213 -321
30DEC25 37.00 P 2.46 2.94 2.46 3.42 +0.41 48 4 103 +2
30DEC25 38.00 P 0.00 0.00 0.00 4.40 +0.67 56 0 16 0
30DEC25 39.00 P 0.00 0.00 0.00 5.13 +0.55 37 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 6.19 +0.71 54 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 7.25 +0.84 67 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.13 +0.67 53 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.25 +0.84 79 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.28 +0.88 88 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.14 +0.78 71 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 12.12 +0.77 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.12 +0.78 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 16 0
29JAN26 24.00 P 0.05 0.07 0.05 0.06 +0.02 53 60 54 +17
29JAN26 25.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 +0.06 52 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.27 +0.08 52 0 176 0
29JAN26 28.00 P 0.33 0.35 0.32 0.41 +0.11 52 10 235 +10
29JAN26 29.00 P 0.30 0.55 0.30 0.60 +0.16 52 9 746 -9
29JAN26 30.00 P 0.72 0.79 0.71 0.84 +0.20 52 14 345 -9
29JAN26 31.00 P 0.84 0.84 0.84 1.14 +0.25 52 1 354 -1
29JAN26 32.00 P 0.86 1.54 0.86 1.50 +0.29 51 17 220 +7
29JAN26 33.00 P 1.26 1.26 1.26 1.93 +0.34 51 1 279 -1
29JAN26 34.00 P 1.87 1.87 1.87 2.54 +0.51 54 15 699 0
29JAN26 35.00 P 3.01 3.01 3.01 3.14 +0.54 54 2 618 0
29JAN26 36.00 P 0.00 0.00 0.00 3.74 +0.51 54 0 213 0
29JAN26 37.00 P 0.00 0.00 0.00 4.24 +0.31 49 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 5.01 +0.35 50 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.06 +0.80 57 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 6.61 +0.57 50 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 7.41 +0.32 47 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 8.59 +0.62 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.63 +0.78 63 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.55 +0.78 65 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.37 +0.71 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.22 +0.63 55 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.24 +0.69 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.23 +0.04 49 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.34 +0.06 49 0 48 0
26FEB26 27.00 P 0.00 0.00 0.00 0.49 +0.08 49 0 105 0
26FEB26 28.00 P 0.00 0.00 0.00 0.68 +0.11 49 0 175 0
26FEB26 29.00 P 0.81 0.81 0.81 0.92 +0.15 49 1 95 0
26FEB26 30.00 P 1.08 1.08 1.08 1.20 +0.17 49 10 98 0
26FEB26 31.00 P 0.00 0.00 0.00 1.53 +0.19 48 0 55 0
26FEB26 32.00 P 1.90 1.90 1.90 1.93 +0.24 48 2 90 +2
26FEB26 33.00 P 0.00 0.00 0.00 2.40 +0.23 49 0 56 0
26FEB26 34.00 P 2.98 2.98 2.98 2.98 +0.41 50 10 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.60 +0.45 51 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 4.22 +0.42 51 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 4.94 +0.47 52 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 5.65 +0.50 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.45 +0.54 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.22 +0.54 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.92 +0.43 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.96 +0.62 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.63 +0.43 51 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.78 +0.68 58 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.66 +0.67 58 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 94 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.05 50 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.47 +0.08 50 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.63 +0.09 50 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.83 +0.11 49 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 1.08 +0.15 49 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.36 +0.17 49 0 68 0
30MAR26 30.00 P 1.60 1.60 1.60 1.69 +0.20 49 2 238 0
30MAR26 31.00 P 0.00 0.00 0.00 2.07 +0.24 49 0 190 0
30MAR26 32.00 P 2.50 2.50 2.50 2.49 +0.26 49 1 57 -1
30MAR26 33.00 P 0.00 0.00 0.00 2.97 +0.31 49 0 340 0
30MAR26 34.00 P 0.00 0.00 0.00 3.57 +0.41 50 0 295 0
30MAR26 35.00 P 0.00 0.00 0.00 4.20 +0.45 51 0 30 0
30MAR26 36.00 P 0.00 0.00 0.00 4.86 +0.46 52 0 75 0
30MAR26 37.00 P 0.00 0.00 0.00 5.42 +0.35 50 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 6.25 +0.48 53 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 7.00 +0.52 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.76 +0.53 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.58 +0.66 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.39 +0.58 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.26 +0.63 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.89 +0.39 52 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 12.04 +0.67 57 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.76 +0.49 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.70 +0.51 55 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 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.03 48 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.62 +0.06 47 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.81 +0.09 47 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 1.02 +0.10 47 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.27 +0.09 47 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.54 +0.12 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.87 +0.16 47 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 2.21 +0.16 47 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.62 +0.22 47 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 3.03 +0.21 47 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 3.51 +0.28 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.04 +0.31 47 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.65 +0.37 48 0 11 0
29JUN26 35.00 P 5.39 5.39 5.39 5.24 +0.36 48 1 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.88 +0.37 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.60 +0.44 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.26 +0.42 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.00 +0.60 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.81 +0.51 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.53 +0.45 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.29 +0.46 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.11 +0.50 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.94 +0.71 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.79 +0.58 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.50 +0.81 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.50 +0.97 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.03 46 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 +0.05 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.04 46 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 +0.06 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 +0.07 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 +0.05 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 +0.10 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 2.11 +0.13 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.45 +0.13 46 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.85 +0.17 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.27 +0.17 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.71 +0.19 45 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.21 +0.23 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.78 +0.30 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.34 +0.35 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.98 +0.39 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.58 +0.28 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.33 +0.43 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.89 +0.35 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.56 +0.35 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.26 +0.38 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.99 +0.41 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.73 +0.42 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.47 +0.42 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.26 +0.47 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.06 +0.48 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.86 +0.49 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.67 +0.50 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.18 46 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 +0.17 46 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.66 +0.21 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.95 +0.22 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.20 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.58 +0.26 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 +0.29 45 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 3.38 +0.30 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.81 +0.27 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.29 +0.27 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.83 +0.29 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.42 +0.34 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.01 +0.36 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.63 +0.38 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.21 +0.47 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.83 +0.50 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.50 +0.54 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.18 +0.55 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.85 +0.54 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 +0.59 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 +0.60 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.05 +0.60 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.80 +0.61 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.58 +0.65 46 0 0 0
TOTAL PUT 902 19,405 -249
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$ 13.66
30DEC25 5.50 C 0.00 0.00 0.00 8.17 +0.27 173 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.92 +0.27 164 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.67 +0.25 154 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.42 +0.20 145 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.17 +0.20 137 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.94 +0.18 173 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.68 +0.18 150 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.43 +0.28 143 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.31 +0.41 213 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.92 +0.18 94 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.69 +0.19 133 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.47 +0.22 147 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.17 +0.27 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.93 +0.22 101 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.67 +0.27 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.42 +0.27 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.17 +0.27 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.93 +0.17 77 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.68 +0.28 72 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.18 +0.28 61 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.67 +0.26 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.24 +0.30 65 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.72 +0.25 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.25 +0.24 42 0 0 0
30DEC25 13.00 C 0.58 0.58 0.58 0.82 +0.20 37 15 21 +15
30DEC25 13.50 C 0.24 0.38 0.24 0.48 +0.13 36 53 111 +33
30DEC25 14.00 C 0.13 0.22 0.13 0.24 +0.07 35 61 200 0
30DEC25 14.50 C 0.06 0.06 0.06 0.11 +0.03 35 3 283 -3
30DEC25 15.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 323 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 202 0
30DEC25 17.00 C 0.01 0.01 0.01 0.01 0.00 52 1 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 131 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.55 +0.32 79 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.32 +0.29 78 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.97 +0.20 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.68 +0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.24 +0.20 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.78 +0.21 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.35 +0.24 47 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.90 +0.30 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.52 +0.22 42 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.16 +0.18 40 0 5 0
29JAN26 13.50 C 0.69 0.69 0.69 0.85 +0.12 39 15 52 +9
29JAN26 14.00 C 0.50 0.50 0.50 0.63 +0.10 40 15 64 0
29JAN26 14.50 C 0.32 0.40 0.32 0.45 +0.08 40 16 26 -14
29JAN26 15.00 C 0.33 0.33 0.33 0.31 +0.06 40 1 24 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.21 +0.04 40 0 21 0
29JAN26 16.00 C 0.10 0.10 0.10 0.14 +0.03 40 15 78 +15
29JAN26 16.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 39 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.55 +0.32 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.32 +0.29 58 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.03 +0.18 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.80 +0.26 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.30 +0.22 42 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.88 +0.20 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.47 +0.20 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.11 +0.33 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.71 +0.20 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.39 +0.17 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.12 +0.15 41 0 10 0
26FEB26 14.00 C 0.00 0.00 0.00 0.89 +0.12 41 0 27 0
26FEB26 14.50 C 0.00 0.00 0.00 0.71 +0.11 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.55 +0.09 41 0 20 0
26FEB26 15.50 C 0.00 0.00 0.00 0.42 +0.07 41 0 36 0
26FEB26 16.00 C 0.28 0.30 0.28 0.32 +0.06 41 30 64 +30
26FEB26 16.50 C 0.00 0.00 0.00 0.24 +0.05 41 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 62 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.03 41 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.69 +0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.22 +0.27 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.97 +0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.83 +0.29 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.58 +0.24 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.32 +0.22 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.13 +0.25 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.85 +0.26 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.48 +0.29 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.11 +0.39 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.67 +0.16 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.35 +0.29 47 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.03 +0.22 46 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.71 +0.18 45 0 0 0
30MAR26 13.50 C 1.28 1.28 1.28 1.45 +0.15 45 4 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.23 +0.14 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.03 +0.12 45 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.86 +0.10 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.71 +0.08 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.58 +0.07 45 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.48 +0.06 45 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.39 +0.05 45 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.31 +0.04 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 +0.03 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 44 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.28 +0.18 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.05 +0.23 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.83 +0.24 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.64 +0.28 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.42 +0.27 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.23 +0.20 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.74 +0.13 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.40 +0.15 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 +0.24 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.83 +0.18 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.52 +0.13 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.27 +0.13 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.99 +0.11 45 0 60 0
29JUN26 14.00 C 0.00 0.00 0.00 1.80 +0.14 46 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.61 +0.15 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 +0.15 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 +0.11 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 +0.09 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.00 +0.08 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.88 +0.07 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.77 +0.06 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.68 +0.05 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 +0.04 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 0.00 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.15 +0.31 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 +0.28 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 +0.27 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.56 +0.24 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.19 +0.22 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.82 +0.16 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.57 +0.22 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 +0.23 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.01 +0.19 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 +0.20 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.55 +0.18 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.35 +0.16 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 +0.18 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 +0.08 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.80 +0.11 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 +0.13 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.10 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 +0.10 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 +0.12 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.17 +0.10 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 +0.10 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.09 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.08 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 +0.09 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 +0.07 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.07 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.35 +0.20 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.16 +0.16 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 +0.27 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 +0.23 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.51 +0.21 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.21 +0.19 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.93 +0.20 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.65 +0.17 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 +0.20 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.17 +0.19 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 +0.19 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.77 +0.18 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 +0.13 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.40 +0.14 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.24 +0.14 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 +0.08 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 +0.10 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 +0.11 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.71 +0.15 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 +0.11 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.46 +0.12 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 +0.11 49 0 0 0
TOTAL CALL 229 7,062 +86
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 636 0
30DEC25 12.00 P 0.05 0.05 0.03 0.02 -0.01 40 21 153 0
30DEC25 12.50 P 0.00 0.00 0.00 0.05 -0.04 37 0 225 0
30DEC25 13.00 P 0.22 0.22 0.12 0.13 -0.08 35 25 279 -2
30DEC25 13.50 P 0.40 0.47 0.28 0.29 -0.14 34 79 227 -32
30DEC25 14.00 P 0.78 0.78 0.63 0.56 -0.19 34 23 1,151 -8
30DEC25 14.50 P 0.00 0.00 0.00 0.93 -0.22 34 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.37 -0.26 35 0 238 0
30DEC25 15.50 P 0.00 0.00 0.00 1.85 -0.26 37 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.34 -0.27 0 0 72 0
30DEC25 16.50 P 0.00 0.00 0.00 2.93 -0.26 74 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.35 -0.36 58 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.91 -0.32 86 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.34 -0.27 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.84 -0.37 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.44 -0.17 114 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.85 -0.38 88 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.34 -0.32 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.34 -0.27 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.47 -0.18 159 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.34 -0.29 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.34 -0.35 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.40 -0.21 167 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.34 -0.27 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.46 -0.15 204 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 -0.04 39 0 146 0
29JAN26 12.00 P 0.22 0.22 0.22 0.16 -0.06 39 20 103 -20
29JAN26 12.50 P 0.00 0.00 0.00 0.27 -0.08 39 0 79 0
29JAN26 13.00 P 0.00 0.00 0.00 0.44 -0.09 40 0 326 0
29JAN26 13.50 P 0.00 0.00 0.00 0.64 -0.14 39 0 137 0
29JAN26 14.00 P 0.00 0.00 0.00 0.92 -0.15 39 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.24 -0.18 40 0 128 0
29JAN26 15.00 P 0.00 0.00 0.00 1.60 -0.21 39 0 133 0
29JAN26 15.50 P 0.00 0.00 0.00 2.00 -0.22 39 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.43 -0.26 39 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.93 -0.26 44 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.36 -0.35 39 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.91 -0.32 51 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.34 -0.27 0 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.93 -0.29 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.44 -0.17 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.85 -0.38 55 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.34 -0.38 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.34 -0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.47 -0.22 93 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.34 -0.29 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.34 -0.35 0 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 0.02 0.00 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 100 0
26FEB26 11.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 230 0
26FEB26 12.00 P 0.41 0.41 0.41 0.32 -0.06 41 15 48 0
26FEB26 12.50 P 0.51 0.51 0.51 0.45 -0.09 40 3 45 0
26FEB26 13.00 P 0.74 0.74 0.73 0.64 -0.10 40 2 5 +2
26FEB26 13.50 P 0.97 0.97 0.97 0.87 -0.12 40 15 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.15 -0.14 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.45 -0.16 41 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.79 -0.13 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.11 -0.26 38 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.49 -0.31 36 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.00 -0.23 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.44 -0.31 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.01 -0.25 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.40 -0.29 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.97 -0.25 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.44 -0.28 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.85 -0.38 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.03 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.03 45 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 -0.06 45 0 220 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 -0.08 45 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.71 -0.09 44 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.91 -0.11 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.15 -0.13 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.42 -0.15 44 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 -0.16 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.05 -0.12 44 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.48 -0.15 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.78 -0.23 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.28 -0.20 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.51 -0.35 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.01 -0.38 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.52 -0.17 46 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.03 -0.19 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.44 -0.29 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.97 -0.26 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.38 -0.34 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.38 -0.30 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.47 -0.23 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.34 -0.37 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.34 -0.35 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.40 -0.27 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.34 -0.35 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.46 -0.22 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.02 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.04 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.03 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.05 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.05 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.47 -0.07 46 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 -0.06 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 -0.06 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.07 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.06 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 -0.10 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.15 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 -0.15 45 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.20 -0.14 45 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.50 -0.16 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.86 -0.19 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.23 -0.17 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 -0.16 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.99 -0.15 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.46 -0.09 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 -0.16 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.22 -0.20 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.63 -0.15 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.05 -0.27 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.52 -0.26 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.45 -0.25 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.47 -0.23 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.36 -0.35 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.41 -0.28 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.40 -0.27 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.36 -0.33 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.46 -0.22 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.03 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.04 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.03 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 -0.05 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 -0.08 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 -0.08 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 -0.10 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 -0.11 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 -0.13 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 -0.13 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.10 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 -0.14 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.31 -0.11 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 -0.14 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 -0.19 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.38 -0.17 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 -0.20 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.16 -0.18 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.55 -0.20 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.95 -0.19 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 -0.24 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 -0.22 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.69 -0.24 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.58 -0.23 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.50 -0.21 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.45 -0.24 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.03 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.03 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.04 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.05 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 -0.08 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.64 -0.07 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 -0.08 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.11 -0.10 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 -0.09 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.08 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 -0.09 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.29 -0.09 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 -0.15 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 -0.10 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 -0.11 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.67 -0.13 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.02 -0.16 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.45 -0.12 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.84 -0.12 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 -0.12 49 0 0 0
TOTAL PUT 203 8,839 -60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.40
30DEC25 4.80 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.52 -0.08 110 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.42 -0.08 105 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.91 -0.10 66 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.16 -0.11 39 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.91 -0.10 30 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.66 -0.10 22 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.41 -0.10 14 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.20 -0.08 17 0 188 0
30DEC25 7.50 C 0.05 0.05 0.05 0.06 -0.05 16 5 292 -5
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.02 16 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.52 -0.09 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.42 -0.09 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.93 -0.10 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.68 -0.10 14 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 -0.08 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.26 -0.07 15 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 -0.04 15 0 124 0
29JAN26 7.75 C 0.06 0.06 0.06 0.06 -0.01 16 45 62 +16
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.67 -0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.19 -0.11 15 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 -0.09 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.71 -0.09 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.50 -0.08 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.32 -0.06 16 0 12 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.05 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.03 15 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.63 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.21 -0.09 15 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.09 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.76 -0.09 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.08 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 -0.07 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.06 17 0 10 0
30MAR26 7.75 C 0.15 0.15 0.15 0.16 -0.04 17 10 20 -10
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.02 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.07 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.08 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.07 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 -0.09 17 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 -0.09 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.08 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.07 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 -0.06 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.04 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.04 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.02 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.07 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.08 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 -0.08 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 -0.09 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.09 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.09 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.08 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.08 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.04 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.07 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.08 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.08 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 -0.09 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.08 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 -0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.06 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.06 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.03 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
TOTAL CALL 60 1,679 +1
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 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 68 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 400 0
30DEC25 7.25 P 0.04 0.04 0.04 0.04 +0.02 17 5 362 -5
30DEC25 7.50 P 0.00 0.00 0.00 0.16 +0.07 18 0 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 +0.09 19 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.60 +0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.36 +0.11 51 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.86 +0.11 64 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.11 +0.10 70 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.36 +0.11 76 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.61 +0.10 81 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.11 +0.10 92 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.61 +0.10 102 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.11 +0.11 112 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.09 +0.03 16 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.21 +0.07 16 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.38 +0.07 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.36 +0.09 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.86 +0.09 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.11 +0.09 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.36 +0.09 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 +0.03 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 +0.06 16 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.41 +0.08 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.61 +0.08 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.37 +0.10 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.62 +0.10 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.87 +0.10 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.12 +0.10 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.37 +0.10 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 +0.04 18 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.31 +0.06 18 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.07 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.65 +0.08 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 +0.09 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.38 +0.09 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.63 +0.09 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.88 +0.09 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.13 +0.09 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.38 +0.09 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.63 +0.09 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.13 +0.09 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.63 +0.09 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.13 +0.09 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.02 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.03 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 +0.05 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.05 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.06 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 +0.07 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.08 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.10 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.06 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 +0.07 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.07 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 +0.07 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 +0.08 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.08 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.03 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.04 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.05 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.05 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.06 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.07 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.08 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.08 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.09 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.09 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.10 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.10 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.03 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.05 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.11 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.08 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.09 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.09 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.09 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.09 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.09 24 0 0 0
TOTAL PUT 5 4,257 -5
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$ 28.22
30DEC25 19.50 C 0.00 0.00 0.00 8.80 -0.31 101 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.24 -0.32 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.22 -0.41 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.37 -0.24 85 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.25 -0.49 38 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.22 -0.40 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.31 -0.32 41 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.37 -0.29 36 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.45 -0.31 29 0 15 0
30DEC25 28.00 C 0.70 0.76 0.70 0.76 -0.26 28 4 128 +1
30DEC25 29.00 C 0.34 0.34 0.29 0.35 -0.15 29 13 405 -2
30DEC25 30.00 C 0.13 0.13 0.13 0.12 -0.09 28 40 437 +1
30DEC25 31.00 C 0.07 0.07 0.07 0.04 -0.03 29 1 321 0
30DEC25 32.00 C 0.04 0.04 0.04 0.01 -0.01 29 36 253 +34
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 397 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.98 -0.13 73 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.27 -0.41 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.46 -0.28 59 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.44 -0.28 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.35 -0.45 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.51 -0.26 39 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.64 -0.24 38 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.81 -0.26 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.01 -0.29 32 0 82 0
29JAN26 28.00 C 1.36 1.36 1.36 1.47 -0.21 33 1 78 0
29JAN26 29.00 C 0.00 0.00 0.00 1.03 -0.17 33 0 167 0
29JAN26 30.00 C 0.70 0.73 0.63 0.68 -0.15 33 19 334 0
29JAN26 31.00 C 0.45 0.45 0.43 0.43 -0.12 33 21 477 0
29JAN26 32.00 C 0.00 0.00 0.00 0.26 -0.08 33 0 349 0
29JAN26 33.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 180 0
29JAN26 34.00 C 0.15 0.15 0.15 0.09 -0.04 33 15 139 -15
29JAN26 35.00 C 0.11 0.12 0.11 0.05 -0.02 33 10 162 +10
29JAN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.98 -0.40 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.50 -0.41 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.52 -0.22 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.54 -0.29 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.47 -0.36 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.76 -0.13 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.92 -0.09 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.04 -0.38 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.41 -0.25 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 1.87 -0.23 33 0 420 0
26FEB26 29.00 C 0.00 0.00 0.00 1.42 -0.13 33 0 263 0
26FEB26 30.00 C 0.00 0.00 0.00 1.07 -0.14 34 0 261 0
26FEB26 31.00 C 0.00 0.00 0.00 0.78 -0.10 34 0 116 0
26FEB26 32.00 C 0.00 0.00 0.00 0.55 -0.08 33 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.38 -0.07 33 0 70 0
26FEB26 34.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.06 -0.32 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.63 -0.28 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.64 -0.10 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.80 -0.22 43 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.72 -0.53 34 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.98 -0.40 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.35 -0.01 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.65 -0.04 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.93 -0.25 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.40 -0.24 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 1.99 -0.19 36 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 1.62 -0.18 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.29 -0.15 37 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.01 -0.14 37 0 491 0
30MAR26 33.00 C 0.86 0.86 0.86 0.79 -0.11 37 3 33 -3
30MAR26 34.00 C 0.00 0.00 0.00 0.61 -0.10 36 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.47 -0.08 36 0 33 0
30MAR26 36.00 C 0.00 0.00 0.00 0.35 -0.07 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.22 -0.44 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.82 -0.38 39 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 7.92 -0.47 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.12 -0.39 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.51 -0.26 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.75 -0.22 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.01 -0.27 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.35 -0.37 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.80 -0.30 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.32 -0.22 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.92 -0.17 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.50 -0.20 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.18 -0.16 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.90 -0.10 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.61 -0.10 38 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.41 -0.05 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.19 -0.05 38 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.71 -0.02 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 -0.02 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 0.00 38 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 9.55 -0.33 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.12 -0.38 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.30 -0.42 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.57 -0.42 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.87 -0.38 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.26 -0.32 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.54 -0.40 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.03 -0.30 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.52 -0.30 37 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 -0.23 37 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.66 -0.23 37 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.26 -0.21 37 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.96 -0.17 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.64 -0.15 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.36 -0.15 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.11 -0.13 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.87 -0.10 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.66 -0.10 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.46 -0.08 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.30 -0.07 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.13 -0.08 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.97 -0.09 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.97 -0.23 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.58 -0.24 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.80 -0.27 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.08 -0.29 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.37 -0.34 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.79 -0.27 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.22 -0.25 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.72 -0.20 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.18 -0.18 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.72 -0.31 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.35 -0.15 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.95 -0.13 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.60 -0.10 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.27 -0.10 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.95 -0.09 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.68 -0.08 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 -0.12 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.25 -0.07 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.99 -0.06 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 -0.05 38 0 0 0
TOTAL CALL 163 13,279 +26
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 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 38 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 396 0
30DEC25 26.00 P 0.09 0.09 0.09 0.05 +0.01 29 1 377 -1
30DEC25 27.00 P 0.20 0.20 0.20 0.19 +0.04 29 5 261 0
30DEC25 28.00 P 0.52 0.52 0.52 0.52 +0.10 28 1 320 +1
30DEC25 29.00 P 1.09 1.09 1.09 1.10 +0.20 29 3 167 +3
30DEC25 30.00 P 0.00 0.00 0.00 1.90 +0.25 30 3 309 -3
30DEC25 31.00 P 0.00 0.00 0.00 2.79 +0.21 27 0 162 0
30DEC25 32.00 P 0.00 0.00 0.00 3.78 +0.32 0 0 133 0
30DEC25 33.00 P 4.80 4.80 4.80 4.78 +0.19 0 1 435 -1
30DEC25 34.00 P 0.00 0.00 0.00 5.78 +0.32 0 0 240 0
30DEC25 35.00 P 6.75 6.75 6.75 6.83 +0.37 64 1 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.83 +0.25 71 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.78 +0.32 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.83 +0.37 89 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.82 +0.36 92 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.86 +0.40 107 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.82 +0.36 103 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.84 +0.38 113 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.83 +0.27 116 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.83 +0.37 121 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.82 +0.36 122 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.83 +0.27 130 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.78 +0.32 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.83 +0.37 139 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.84 +0.38 146 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.33 +0.37 153 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.83 +0.33 162 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.28 +0.32 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.83 +0.36 179 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.32 +0.36 184 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.82 +0.36 192 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.33 +0.37 203 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.83 +0.37 211 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 36 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 89 0
29JAN26 24.00 P 0.12 0.13 0.12 0.10 0.00 33 6 497 +6
29JAN26 25.00 P 0.24 0.24 0.24 0.22 +0.03 33 10 644 +10
29JAN26 26.00 P 0.45 0.45 0.45 0.40 +0.03 32 31 171 +11
29JAN26 27.00 P 0.00 0.00 0.00 0.70 +0.07 32 0 366 0
29JAN26 28.00 P 1.15 1.20 1.15 1.13 +0.12 32 2 295 +1
29JAN26 29.00 P 0.00 0.00 0.00 1.69 +0.16 33 0 502 0
29JAN26 30.00 P 0.00 0.00 0.00 2.39 +0.22 34 0 416 0
29JAN26 31.00 P 0.00 0.00 0.00 3.01 +0.15 29 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 4.07 +0.36 38 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.86 +0.24 33 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.93 +0.26 42 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.86 +0.37 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.83 +0.25 44 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.83 +0.28 47 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.83 +0.37 54 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.82 +0.36 57 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.86 +0.24 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.98 +0.41 77 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.84 +0.38 69 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.83 +0.27 71 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.83 +0.37 74 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.82 +0.36 75 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 23 0
26FEB26 22.00 P 0.09 0.09 0.09 0.07 +0.01 34 7 76 +7
26FEB26 23.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 18 0
26FEB26 25.00 P 0.46 0.46 0.46 0.44 +0.05 33 10 21 +10
26FEB26 26.00 P 0.75 0.75 0.73 0.69 +0.08 33 11 113 +1
26FEB26 27.00 P 0.00 0.00 0.00 1.04 +0.11 33 0 471 0
26FEB26 28.00 P 0.00 0.00 0.00 1.48 +0.10 33 0 726 0
26FEB26 29.00 P 0.00 0.00 0.00 2.06 +0.17 34 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.72 +0.20 34 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.28 +0.05 31 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.18 +0.15 34 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.96 +0.30 31 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.99 +0.20 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.92 +0.38 37 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.83 +0.25 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.83 +0.28 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.78 +0.29 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.84 +0.38 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.86 +0.40 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.86 +0.24 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.98 +0.41 63 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.84 +0.38 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 5 0
30MAR26 23.00 P 0.00 0.00 0.00 0.35 +0.03 36 0 380 0
30MAR26 24.00 P 0.58 0.58 0.58 0.54 +0.05 36 15 121 +15
30MAR26 25.00 P 0.00 0.00 0.00 0.77 +0.06 36 0 488 0
30MAR26 26.00 P 0.00 0.00 0.00 1.09 +0.08 36 0 286 0
30MAR26 27.00 P 0.00 0.00 0.00 1.48 +0.11 36 0 123 0
30MAR26 28.00 P 0.00 0.00 0.00 1.96 +0.15 36 3 238 +3
30MAR26 29.00 P 0.00 0.00 0.00 2.52 +0.16 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.15 +0.20 36 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.89 +0.24 38 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 4.63 +0.26 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.30 +0.19 36 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.34 +0.35 40 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.99 +0.14 35 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.89 +0.17 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.01 +0.33 42 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.79 +0.27 33 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.84 +0.25 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.86 +0.34 43 0 1 -100
30MAR26 41.00 P 0.00 0.00 0.00 12.86 +0.24 46 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.98 +0.41 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.84 +0.28 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.85 +0.29 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.83 +0.30 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.82 +0.18 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.83 +0.17 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.78 +0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.83 +0.37 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.90 +0.44 67 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.33 +0.28 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.84 +0.34 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.34 +0.19 75 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.83 +0.36 78 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.32 +0.36 81 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.88 +0.24 89 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 +0.06 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.65 +0.08 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.89 +0.10 38 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.18 +0.12 38 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.49 +0.10 38 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 1.89 +0.12 38 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.28 +0.11 37 0 2 0
29JUN26 28.00 P 0.00 0.00 0.00 2.83 +0.16 38 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.38 +0.26 38 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 4.00 +0.18 38 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.65 +0.22 38 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.37 +0.24 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.10 +0.25 39 0 0 0
29JUN26 34.00 P 6.80 6.80 6.80 6.97 +0.39 40 1 1 +1
29JUN26 35.00 P 0.00 0.00 0.00 7.70 +0.29 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.53 +0.26 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.44 +0.36 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.28 +0.30 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.18 +0.34 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.09 +0.33 41 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 13.08 +0.38 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.98 +0.35 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.89 +0.32 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.88 +0.32 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.87 +0.34 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.84 +0.20 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.88 +0.22 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.85 +0.39 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.86 +0.40 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.90 +0.44 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.04 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.04 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 +0.05 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.07 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.32 +0.07 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 +0.08 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.03 +0.12 38 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.38 +0.09 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.84 +0.08 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.39 +0.14 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.99 +0.22 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.58 +0.20 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.22 +0.22 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.92 +0.25 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.60 +0.18 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.41 +0.30 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.16 +0.26 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.97 +0.30 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 +0.30 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.62 +0.24 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.52 +0.29 40 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.40 +0.33 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.32 +0.32 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.21 +0.33 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.15 +0.33 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.09 +0.42 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.02 +0.41 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.98 +0.34 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.07 38 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 +0.07 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.09 +0.09 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 +0.09 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.68 +0.09 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 2.00 +0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.44 +0.17 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.88 +0.10 38 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 +0.09 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.86 +0.08 38 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.42 +0.19 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.02 +0.17 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.66 +0.23 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 +0.25 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 +0.20 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.77 +0.21 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.54 +0.24 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.30 +0.17 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.11 +0.19 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.93 +0.26 39 0 0 0
TOTAL PUT 111 13,325 -36
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$ 64.10
19DEC25 47.00 C 0.00 0.00 0.00 17.11 - 0 0 0 -
19DEC25 48.00 C 0.00 0.00 0.00 16.11 -0.38 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 15.26 -0.24 171 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 14.11 -0.37 0 0 1 0
19DEC25 52.50 C 0.00 0.00 0.00 11.61 -0.38 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 9.11 -0.69 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 6.62 -0.66 47 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 4.18 -0.43 46 0 0 0
19DEC25 62.50 C 1.50 2.07 1.50 2.02 -0.47 44 49 48 +1
19DEC25 65.00 C 0.56 0.74 0.42 0.66 -0.27 44 723 1,148 +292
19DEC25 67.50 C 0.20 0.20 0.09 0.23 -0.04 53 102 231 -8
19DEC25 70.00 C 0.02 0.06 0.02 0.09 +0.01 61 56 359 -4
19DEC25 72.50 C 0.02 0.02 0.02 0.04 +0.02 69 2 1,168 0
19DEC25 75.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 89 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 17.13 - 0 0 0 -
24DEC25 48.00 C 0.00 0.00 0.00 16.13 -0.45 0 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 15.26 -0.24 102 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 14.13 -0.80 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 11.91 -0.12 94 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 9.17 -0.63 50 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 6.74 -0.54 46 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 4.38 -0.40 40 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 2.41 -0.43 38 0 0 0
24DEC25 65.00 C 0.79 1.07 0.74 1.05 -0.21 37 105 49 +43
24DEC25 67.50 C 0.29 0.40 0.26 0.50 -0.10 42 629 643 +517
24DEC25 70.00 C 0.21 0.22 0.10 0.27 -0.05 48 62 86 +60
24DEC25 72.50 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.01 71 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.04 -0.01 77 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.03 -0.01 81 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 84 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 34.14 -0.68 127 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 33.76 +0.27 247 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.48 -0.21 209 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.64 +0.03 218 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.76 +0.02 220 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.14 -0.62 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 28.52 -0.12 182 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.14 -0.45 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 26.15 -0.31 90 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 25.15 -0.48 83 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 24.15 -0.32 75 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 23.15 -0.30 62 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 22.15 -0.36 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 21.15 -0.54 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 20.15 -0.61 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 19.16 -0.32 64 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 18.16 -0.35 59 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 17.16 -0.68 54 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 16.25 -0.39 77 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 15.62 -0.05 102 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 14.17 -0.76 49 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 11.91 -0.44 69 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 9.52 -0.28 62 0 4,847 0
30DEC25 57.50 C 6.10 6.10 6.10 6.81 -0.64 38 1 3,374 0
30DEC25 60.00 C 0.00 0.00 0.00 4.55 -0.36 35 0 3,220 0
30DEC25 62.50 C 2.17 2.71 2.17 2.73 -0.24 35 31 1,223 -22
30DEC25 65.00 C 1.43 1.45 1.00 1.40 -0.14 35 199 1,432 -3
30DEC25 67.50 C 0.70 0.70 0.42 0.70 -0.06 37 601 1,204 +223
30DEC25 70.00 C 0.21 0.32 0.19 0.37 -0.02 40 3,001 10,940 -1,229
30DEC25 72.50 C 0.10 0.14 0.10 0.19 -0.01 43 312 2,571 +204
30DEC25 75.00 C 0.07 0.07 0.04 0.11 0.00 46 331 12,643 +21
30DEC25 77.50 C 0.06 0.06 0.05 0.07 -0.01 49 5 1,520 0
30DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 7,646 0
30DEC25 82.50 C 0.04 0.04 0.04 0.04 -0.01 58 8 1,675 0
30DEC25 85.00 C 0.04 0.04 0.04 0.03 -0.01 61 1 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 731 0
30DEC25 90.00 C 0.01 0.01 0.01 0.01 -0.01 63 12 3,210 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 676 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,720 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 551 0
29JAN26 40.00 C 0.00 0.00 0.00 24.70 -0.10 90 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.61 -0.31 82 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.31 -0.67 55 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.68 -0.01 77 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.62 -0.14 71 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.29 -0.36 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.24 -0.45 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.32 -0.52 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.35 -0.39 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.62 -0.39 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.85 -0.14 57 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 11.91 -0.90 33 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.04 -0.13 44 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 8.01 -0.34 43 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 5.84 -0.38 37 0 24 0
29JAN26 62.50 C 4.30 4.30 4.30 4.30 -0.24 37 24 61 0
29JAN26 65.00 C 2.64 2.98 2.62 3.07 -0.17 37 233 482 +123
29JAN26 67.50 C 1.98 2.09 1.80 2.13 -0.13 38 206 545 +142
29JAN26 70.00 C 1.20 1.47 1.20 1.47 -0.10 38 42 1,051 -6
29JAN26 72.50 C 0.88 1.02 0.88 1.00 -0.06 39 12 494 +6
29JAN26 75.00 C 0.66 0.73 0.57 0.65 -0.05 39 163 1,459 +30
29JAN26 77.50 C 0.00 0.00 0.00 0.42 -0.03 40 0 777 0
29JAN26 80.00 C 0.39 0.39 0.30 0.27 -0.02 40 84 584 +47
29JAN26 82.50 C 0.24 0.28 0.23 0.17 -0.01 41 119 423 +1
29JAN26 85.00 C 0.20 0.22 0.20 0.11 -0.01 41 5 857 0
29JAN26 87.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 363 0
29JAN26 90.00 C 0.14 0.15 0.13 0.05 0.00 43 10 955 0
29JAN26 92.50 C 0.00 0.00 0.00 0.03 0.00 43 0 95 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 0.00 43 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 857 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 24.70 -0.36 67 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.61 -0.31 60 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.39 -0.68 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.68 -0.19 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.62 -0.26 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.96 -0.18 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.51 -0.59 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.32 -0.67 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.40 -0.64 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.62 -0.92 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.85 -0.34 42 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 12.58 -0.60 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 10.16 -0.99 34 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 8.82 -0.34 42 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 6.81 -0.25 38 0 3 0
26FEB26 62.50 C 5.34 5.34 5.32 5.35 -0.24 38 12 26 +9
26FEB26 65.00 C 4.20 4.20 4.20 4.11 -0.17 38 5 160 +5
26FEB26 67.50 C 2.80 3.10 2.80 3.14 -0.18 38 20 427 0
26FEB26 70.00 C 2.20 2.47 2.18 2.43 -0.12 39 14 1,155 +3
26FEB26 72.50 C 1.68 1.75 1.68 1.81 -0.14 39 33 672 -29
26FEB26 75.00 C 1.42 1.42 1.42 1.33 -0.17 39 5 219 +5
26FEB26 77.50 C 0.97 0.97 0.97 0.98 -0.18 40 2 252 +2
26FEB26 80.00 C 0.80 0.90 0.80 0.71 -0.18 40 23 128 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.52 -0.16 40 0 207 0
26FEB26 85.00 C 0.46 0.51 0.46 0.37 -0.15 40 14 335 +2
26FEB26 87.50 C 0.00 0.00 0.00 0.27 -0.13 41 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.19 -0.12 41 0 97 0
26FEB26 92.50 C 0.00 0.00 0.00 0.14 -0.10 41 0 128 0
26FEB26 95.00 C 0.26 0.27 0.26 0.10 -0.09 41 12 228 -2
26FEB26 97.50 C 0.00 0.00 0.00 0.08 -0.07 42 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 27.54 -0.57 51 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.19 -1.19 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.24 -0.71 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.70 -0.36 52 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 23.61 -0.58 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.39 -0.85 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.68 -0.70 43 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 20.62 -0.82 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.96 -0.51 47 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 18.70 -0.63 37 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.09 -0.68 45 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 16.81 -0.69 36 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 16.31 -0.29 44 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 15.43 -0.30 43 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 13.30 -0.06 42 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 11.22 -0.67 40 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 9.60 -0.67 41 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 8.06 -0.57 41 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 6.68 -0.23 41 0 517 0
30MAR26 65.00 C 5.26 5.26 5.10 5.50 -0.24 41 61 645 +40
30MAR26 67.50 C 4.16 4.52 4.16 4.53 -0.20 41 17 814 -9
30MAR26 70.00 C 3.76 3.76 3.43 3.74 -0.17 42 30 14,709 -1
30MAR26 72.50 C 0.00 0.00 0.00 3.10 -0.11 43 0 4,825 0
30MAR26 75.00 C 2.38 2.52 2.33 2.55 -0.11 43 39 7,382 -29
30MAR26 77.50 C 2.09 2.09 2.09 2.11 -0.06 44 16 2,277 0
30MAR26 80.00 C 1.56 1.56 1.56 1.73 -0.03 44 32 1,262 +30
30MAR26 82.50 C 1.32 1.33 1.32 1.42 -0.01 45 44 2,801 -44
30MAR26 85.00 C 0.00 0.00 0.00 1.17 0.00 45 0 2,507 0
30MAR26 87.50 C 0.96 0.96 0.96 0.97 +0.02 46 4 505 -4
30MAR26 90.00 C 0.86 0.93 0.86 0.80 +0.02 46 2 5,049 0
30MAR26 92.50 C 0.80 0.80 0.80 0.66 +0.03 46 3 487 0
30MAR26 95.00 C 0.00 0.00 0.00 0.55 +0.03 47 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.46 +0.03 47 0 756 0
30MAR26 100.00 C 0.46 0.46 0.46 0.39 +0.04 48 5 401 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.33 +0.04 48 0 867 0
30MAR26 105.00 C 0.45 0.45 0.45 0.28 +0.04 49 100 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 +0.04 50 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 +0.03 50 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 24.46 -0.52 46 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 23.56 -0.22 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.68 -0.36 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.76 -0.53 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.95 -0.56 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.12 -0.82 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.29 -0.31 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.47 +0.23 43 0 0 0
29JUN26 49.00 C 16.86 16.86 16.86 17.68 -0.44 43 15 554 0
29JUN26 50.00 C 0.00 0.00 0.00 17.29 -0.14 46 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 15.05 -0.28 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 13.31 -0.50 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.78 -0.52 42 0 185 0
29JUN26 60.00 C 10.15 10.15 10.15 10.46 -0.63 42 1 80 +1
29JUN26 62.50 C 0.00 0.00 0.00 9.25 -0.10 43 0 50 0
29JUN26 65.00 C 0.00 0.00 0.00 8.03 -0.13 42 0 109 0
29JUN26 67.50 C 6.67 6.67 6.61 7.16 -0.10 43 23 174 0
29JUN26 70.00 C 0.00 0.00 0.00 6.31 -0.09 43 0 624 0
29JUN26 72.50 C 0.00 0.00 0.00 5.48 -0.18 43 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 4.86 -0.01 44 1,000 5,346 +431
29JUN26 77.50 C 0.00 0.00 0.00 4.32 -0.17 44 0 511 0
29JUN26 80.00 C 3.65 3.65 3.53 3.81 -0.14 45 31 1,271 -30
29JUN26 82.50 C 0.00 0.00 0.00 3.39 -0.12 45 0 231 0
29JUN26 85.00 C 0.00 0.00 0.00 3.09 -0.02 46 0 942 0
29JUN26 87.50 C 0.00 0.00 0.00 2.71 -0.04 46 0 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 2.48 +0.04 47 0 1,175 0
29JUN26 92.50 C 0.00 0.00 0.00 2.19 +0.02 47 0 439 0
29JUN26 95.00 C 1.99 1.99 1.99 1.99 +0.06 48 1 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.79 +0.07 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.62 +0.08 49 0 355 0
29JUN26 102.50 C 0.00 0.00 0.00 1.50 +0.12 49 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.35 +0.11 50 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.23 +0.12 50 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 +0.17 51 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.05 +0.17 51 0 306 0
29JUN26 115.00 C 0.89 0.89 0.89 0.97 +0.17 52 15 187 +15
29JUN26 117.50 C 0.00 0.00 0.00 0.89 +0.17 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.83 +0.17 53 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.77 +0.17 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.71 +0.16 53 0 75 0
29JUN26 127.50 C 0.00 0.00 0.00 0.67 +0.17 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.62 +0.14 54 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 21.29 -0.61 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 20.55 -0.48 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.81 -0.54 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.07 -0.39 44 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.46 -0.29 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 16.70 -0.44 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 15.22 -0.33 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.10 +0.09 45 0 0 0
29SEP26 60.00 C 11.80 11.80 11.80 12.41 -0.20 43 6 941 +6
29SEP26 62.50 C 0.00 0.00 0.00 11.18 -0.21 43 0 17 0
29SEP26 65.00 C 9.84 9.84 9.84 10.16 -0.18 44 4 480 +4
29SEP26 67.50 C 0.00 0.00 0.00 9.18 -0.17 44 0 603 0
29SEP26 70.00 C 0.00 0.00 0.00 8.14 -0.34 43 0 477 0
29SEP26 72.50 C 7.20 7.20 7.20 7.53 -0.17 44 1 43 0
29SEP26 75.00 C 0.00 0.00 0.00 6.87 -0.13 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 6.20 -0.16 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 5.65 -0.12 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 5.10 -0.09 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 4.61 -0.09 45 0 62 0
29SEP26 87.50 C 0.00 0.00 0.00 4.13 -0.08 45 0 161 0
29SEP26 90.00 C 3.80 3.80 3.80 3.75 -0.05 45 1 16 +1
29SEP26 92.50 C 0.00 0.00 0.00 3.39 -0.05 45 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.03 -0.05 45 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 2.75 -0.04 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.50 -0.03 46 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 2.25 -0.02 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.96 -0.02 45 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 -0.01 46 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 -0.01 46 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 1.46 -0.01 46 0 0 0
29SEP26 115.00 C 1.80 1.80 1.80 1.33 0.00 46 4 17 +2
29SEP26 117.50 C 0.00 0.00 0.00 1.22 0.00 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.99 0.00 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.90 0.00 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.86 +0.03 47 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.79 +0.01 47 0 94 0
30DEC26 47.00 C 0.00 0.00 0.00 21.75 - 45 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 21.11 -0.44 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.46 -0.28 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.81 -0.39 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.21 +0.21 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.72 -0.35 44 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 15.37 -0.28 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.77 -0.40 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.85 -0.18 44 0 0 0
30DEC26 65.00 C 11.52 11.87 11.44 11.83 -0.17 44 345 351 +345
30DEC26 67.50 C 10.57 10.57 10.57 10.89 -0.15 44 36 378 +24
30DEC26 70.00 C 9.63 9.71 9.63 10.04 -0.15 44 26 297 +26
30DEC26 72.50 C 0.00 0.00 0.00 9.36 -0.04 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.64 -0.03 45 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 7.98 -0.04 45 0 0 0
30DEC26 80.00 C 7.10 7.10 7.10 7.31 -0.14 45 1 1 +1
30DEC26 82.50 C 0.00 0.00 0.00 6.84 -0.03 46 0 0 0
30DEC26 85.00 C 5.82 5.95 5.82 6.41 +0.04 46 17 22 +17
30DEC26 87.50 C 5.47 5.47 5.47 5.85 -0.06 46 10 10 +10
30DEC26 90.00 C 5.10 5.20 5.10 5.47 -0.09 46 4 31 +2
30DEC26 92.50 C 5.11 5.11 5.11 5.12 +0.01 47 2 3 0
30DEC26 95.00 C 4.37 4.37 4.37 4.82 +0.03 47 4 4 +4
30DEC26 97.50 C 4.15 4.15 4.15 4.48 +0.02 47 1 1 +1
30DEC26 100.00 C 3.80 3.80 3.80 4.18 +0.03 47 2 2 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.89 -0.01 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.65 -0.02 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.43 -0.09 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.23 -0.11 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.02 -0.13 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.83 -0.14 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.65 -0.13 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.52 -0.12 49 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.40 -0.12 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.27 -0.13 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.15 -0.14 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.03 -0.14 50 0 2 0
TOTAL CALL 9,171 181,978 +1,303
19DEC25 47.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.09 51 0 5 0
19DEC25 60.00 P 0.17 0.17 0.11 0.07 -0.16 47 192 376 +48
19DEC25 62.50 P 0.44 0.80 0.42 0.43 -0.14 45 117 343 +57
19DEC25 65.00 P 2.12 2.15 1.55 1.56 +0.15 45 50 586 +2
19DEC25 67.50 P 3.90 4.50 3.52 3.52 +0.25 45 41 130 +2
19DEC25 70.00 P 0.00 0.00 0.00 6.16 +0.60 80 0 11 0
19DEC25 72.50 P 0.00 0.00 0.00 8.43 +0.37 69 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 10.91 +0.36 75 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 13.44 +0.39 103 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 15.93 +0.38 113 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 18.45 -0.13 134 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 20.92 +0.37 133 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 23.40 -0.12 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 26.47 +0.92 258 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 29.03 +0.98 280 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.10 0.00 46 0 9 0
24DEC25 60.00 P 0.36 0.38 0.23 0.30 +0.02 43 52 68 +49
24DEC25 62.50 P 0.77 1.08 0.75 0.81 +0.07 39 217 183 +157
24DEC25 65.00 P 2.41 2.41 2.25 1.91 +0.20 37 11 23 +3
24DEC25 67.50 P 0.00 0.00 0.00 3.76 +0.10 39 0 6 0
24DEC25 70.00 P 0.00 0.00 0.00 6.16 +0.15 50 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 8.78 +0.58 70 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 11.30 +0.45 84 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 13.44 +0.30 65 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.93 +0.38 72 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 18.45 -0.13 85 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.93 -0.06 89 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 23.70 +0.14 131 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 26.47 +0.72 160 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 124 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 4,768 0
30DEC25 55.00 P 0.09 0.09 0.07 0.07 -0.01 43 146 4,340 -44
30DEC25 57.50 P 0.18 0.20 0.18 0.21 0.00 41 54 4,299 -11
30DEC25 60.00 P 0.52 0.56 0.41 0.50 +0.03 39 770 4,322 -565
30DEC25 62.50 P 1.10 1.38 0.99 1.10 +0.11 36 342 3,123 +95
30DEC25 65.00 P 2.10 2.77 2.09 2.21 +0.23 35 206 8,213 -53
30DEC25 67.50 P 3.84 4.60 3.84 3.95 +0.12 35 31 4,389 -29
30DEC25 70.00 P 7.00 7.00 7.00 6.16 +0.15 38 11 5,548 -11
30DEC25 72.50 P 9.33 9.33 9.33 8.80 +0.50 54 5 3,419 0
30DEC25 75.00 P 11.50 11.50 11.10 11.30 +0.45 64 31 962 -1
30DEC25 77.50 P 0.00 0.00 0.00 13.68 +0.54 68 0 311 0
30DEC25 80.00 P 0.00 0.00 0.00 15.93 +0.32 57 0 124 0
30DEC25 82.50 P 0.00 0.00 0.00 18.88 +0.30 95 0 30 -217
30DEC25 85.00 P 0.00 0.00 0.00 21.46 +0.47 106 0 35 -26
30DEC25 87.50 P 23.70 23.70 23.70 23.93 +0.37 113 16 272 0
30DEC25 90.00 P 0.00 0.00 0.00 26.47 +0.72 122 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 29.03 +0.91 132 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 31.46 +0.91 135 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 33.44 +0.39 100 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.42 +0.87 146 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 38.40 +0.35 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.90 +0.35 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.40 +0.35 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.90 +0.32 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.40 +0.28 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.90 +0.35 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 0.01 -0.01 41 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 107 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 260 0
29JAN26 52.50 P 0.00 0.00 0.00 0.28 -0.01 41 6 531 0
29JAN26 55.00 P 0.55 0.62 0.55 0.53 +0.01 39 28 428 0
29JAN26 57.50 P 1.04 1.09 0.88 0.93 +0.02 38 117 1,039 +111
29JAN26 60.00 P 1.72 1.73 1.46 1.57 +0.07 38 139 1,380 +36
29JAN26 62.50 P 2.49 2.76 2.42 2.46 +0.13 37 402 1,367 +193
29JAN26 65.00 P 4.08 4.18 3.87 3.72 +0.19 37 115 3,669 -9
29JAN26 67.50 P 5.60 5.83 5.60 5.30 +0.26 38 14 614 +6
29JAN26 70.00 P 7.35 7.60 7.35 7.15 +0.30 38 12 432 +2
29JAN26 72.50 P 9.76 9.76 9.00 9.44 +0.84 43 37 539 0
29JAN26 75.00 P 0.00 0.00 0.00 11.30 +0.24 38 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 13.68 +0.54 41 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 15.99 +0.33 39 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 18.88 +0.30 56 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 21.46 +0.47 62 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.93 +0.37 66 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.47 +0.72 72 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 29.03 +0.91 77 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 31.46 +0.91 80 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 33.44 +0.33 62 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 36.42 +0.83 86 0 15 -15
29JAN26 102.50 P 0.00 0.00 0.00 38.40 +0.35 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.90 +0.29 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.40 +0.29 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.92 +0.34 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.95 +0.83 104 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.90 +0.35 0 0 0 0
26FEB26 40.00 P 0.09 0.09 0.09 0.02 0.00 43 10 59 +10
26FEB26 41.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
26FEB26 45.00 P 0.19 0.19 0.19 0.09 -0.02 41 2 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 185 0
26FEB26 50.00 P 0.45 0.45 0.45 0.36 -0.02 40 2 547 +1
26FEB26 52.50 P 0.73 0.73 0.73 0.65 +0.03 40 2 311 -2
26FEB26 55.00 P 1.10 1.10 1.02 1.02 +0.01 39 96 634 +32
26FEB26 57.50 P 1.74 1.74 1.74 1.56 +0.02 38 31 792 +1
26FEB26 60.00 P 2.60 2.60 2.27 2.32 +0.07 38 38 871 -2
26FEB26 62.50 P 3.66 3.66 3.66 3.35 +0.15 37 30 886 0
26FEB26 65.00 P 0.00 0.00 0.00 4.62 +0.16 37 0 1,021 0
26FEB26 67.50 P 0.00 0.00 0.00 6.18 +0.22 38 0 1,645 0
26FEB26 70.00 P 8.30 8.30 8.30 7.93 +0.24 39 15 392 +15
26FEB26 72.50 P 0.00 0.00 0.00 9.55 -0.11 36 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 11.82 +0.19 38 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 13.78 -0.06 35 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 16.44 +0.39 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.95 +0.37 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.62 +0.63 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.93 +0.37 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.47 +0.72 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.03 +0.91 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.46 +0.84 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.44 +0.33 52 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 349 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.34 -0.04 42 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 1,199 0
30MAR26 48.00 P 0.00 0.00 0.00 0.53 -0.04 41 0 409 0
30MAR26 49.00 P 0.83 0.83 0.83 0.64 -0.05 41 37 628 -34
30MAR26 50.00 P 0.98 0.98 0.92 0.79 -0.05 41 7 712 +4
30MAR26 52.50 P 0.00 0.00 0.00 1.23 +0.01 41 0 846 0
30MAR26 55.00 P 0.00 0.00 0.00 1.81 +0.06 41 0 2,133 0
30MAR26 57.50 P 2.65 2.67 2.65 2.52 +0.07 41 17 749 +17
30MAR26 60.00 P 3.64 3.64 3.64 3.42 +0.10 41 2 4,387 0
30MAR26 62.50 P 4.90 4.90 4.62 4.53 +0.13 41 16 808 -15
30MAR26 65.00 P 6.30 6.30 6.30 5.85 +0.17 41 1 3,359 0
30MAR26 67.50 P 7.82 7.82 7.82 7.37 +0.19 41 2 5,145 0
30MAR26 70.00 P 9.50 9.50 9.50 8.80 -0.05 40 15 7,688 0
30MAR26 72.50 P 0.00 0.00 0.00 11.25 +0.66 45 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 12.86 +0.25 43 0 2,343 0
30MAR26 77.50 P 15.50 15.50 15.50 15.23 +0.87 46 2 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 17.11 +0.32 44 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 19.25 +0.53 44 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 21.96 +0.83 50 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 24.12 +0.56 49 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 26.47 +0.72 50 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 29.21 +0.96 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.46 +0.79 55 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 33.48 +0.37 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.42 +0.83 60 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 38.45 +0.24 50 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 40.93 +0.32 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.47 +0.36 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.92 +0.34 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.95 +0.83 72 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.91 +0.36 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 -0.05 43 0 734 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 -0.06 43 0 106 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 -0.06 43 0 171 0
29JUN26 44.00 P 0.00 0.00 0.00 0.84 -0.06 43 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 1.00 -0.06 43 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 1.16 -0.06 43 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 1.33 -0.05 43 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.55 -0.06 43 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.76 -0.06 43 0 226 0
29JUN26 50.00 P 2.19 2.19 2.19 1.99 -0.01 43 34 3,527 +34
29JUN26 52.50 P 0.00 0.00 0.00 2.69 +0.10 43 0 320 0
29JUN26 55.00 P 0.00 0.00 0.00 3.53 +0.11 43 0 305 0
29JUN26 57.50 P 0.00 0.00 0.00 4.44 +0.11 43 0 631 0
29JUN26 60.00 P 5.50 5.50 5.39 5.39 +0.10 42 1,005 1,283 +609
29JUN26 62.50 P 6.98 6.98 6.98 6.49 -0.01 41 1 145 0
29JUN26 65.00 P 7.96 7.96 7.96 7.96 +0.04 42 1 4,053 -1
29JUN26 67.50 P 0.00 0.00 0.00 9.56 +0.14 43 0 719 0
29JUN26 70.00 P 11.50 11.50 11.12 11.12 +0.17 43 2 5,344 0
29JUN26 72.50 P 0.00 0.00 0.00 12.80 +0.16 43 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 14.73 +0.35 44 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 16.65 +0.42 44 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 18.67 +0.34 45 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 20.76 +0.53 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.85 +0.37 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 25.07 +0.39 46 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 27.28 +0.45 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 29.21 +0.16 44 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 31.84 +0.41 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.63 -0.02 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.42 +0.10 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 38.96 +0.21 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.25 +0.25 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.62 +0.33 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.12 +0.40 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.95 +0.79 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.23 +0.47 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.56 +0.47 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.96 +0.22 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.45 +0.40 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.97 +0.42 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.41 +0.36 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.90 +0.35 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.13 +0.09 44 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 2.38 +0.12 44 0 15 0
29SEP26 48.00 P 2.80 2.80 2.80 2.67 +0.12 44 3 99 +3
29SEP26 49.00 P 0.00 0.00 0.00 2.96 +0.12 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 3.25 +0.12 44 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 4.01 +0.09 44 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.92 +0.12 44 0 226 0
29SEP26 57.50 P 0.00 0.00 0.00 6.03 +0.20 44 0 97 0
29SEP26 60.00 P 7.30 7.36 7.30 7.12 +0.11 44 33 280 +2
29SEP26 62.50 P 8.69 8.69 8.69 8.40 +0.14 44 30 193 +9
29SEP26 65.00 P 9.96 10.00 9.96 9.80 +0.16 44 49 436 +4
29SEP26 67.50 P 11.58 11.58 11.58 11.30 +0.17 44 30 985 0
29SEP26 70.00 P 0.00 0.00 0.00 12.81 +0.17 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 14.49 +0.24 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 16.30 +0.54 45 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 18.20 +0.50 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.10 +0.31 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 22.03 +0.41 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 24.07 +0.51 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.26 +0.48 46 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.33 +0.58 46 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 30.52 +0.47 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.72 +0.51 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.93 +0.35 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.20 +0.27 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.44 +0.31 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.88 +0.57 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.18 +0.45 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.26 +0.22 46 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.95 +0.36 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.23 +0.36 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.69 +0.46 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.27 +0.49 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.45 +0.18 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.97 +0.34 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.56 +0.45 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.98 +0.43 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.27 - 44 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 3.57 +0.29 44 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.89 +0.31 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 4.21 +0.27 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 5.09 +0.21 44 0 20 0
30DEC26 55.00 P 6.25 6.25 6.25 6.22 +0.48 45 1 3 +1
30DEC26 57.50 P 0.00 0.00 0.00 7.31 +0.32 44 0 60 0
30DEC26 60.00 P 8.67 8.67 8.67 8.36 +0.38 44 30 174 0
30DEC26 62.50 P 9.88 9.88 9.61 9.72 +0.22 44 31 247 +1
30DEC26 65.00 P 11.30 11.30 10.86 11.10 +0.44 44 53 290 +51
30DEC26 67.50 P 0.00 0.00 0.00 12.70 +0.31 45 0 116 0
30DEC26 70.00 P 14.47 14.50 14.27 14.25 +0.17 45 232 1,208 +202
30DEC26 72.50 P 15.89 15.89 15.89 15.85 +0.19 44 15 17 +15
30DEC26 75.00 P 0.00 0.00 0.00 17.59 +0.36 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.43 +0.41 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.31 +0.52 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 23.22 +0.60 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.28 +0.47 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.31 +0.73 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.40 +0.45 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.38 +0.29 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.56 +0.71 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.69 +0.43 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.88 +0.25 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.20 +0.36 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.42 +0.70 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.77 +0.62 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.01 +0.22 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.45 +0.85 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.76 +0.75 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.08 +0.66 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.40 +0.61 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 58.82 +0.55 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.16 +0.25 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.67 +0.56 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 66.17 +0.26 50 0 0 0
TOTAL PUT 5,037 180,353 +737
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$ 64.20
30DEC25 40.00 C 0.00 0.00 0.00 24.25 -1.51 75 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 23.25 -1.51 62 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.25 -1.50 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 21.25 -1.55 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.25 -1.53 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.25 -1.52 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.26 -1.51 59 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.26 -1.54 54 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.26 -1.48 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.26 -1.51 41 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.26 -1.52 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.77 -1.51 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.29 -1.39 36 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.88 -1.34 36 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 4.66 -1.23 36 0 50 0
30DEC25 62.50 C 2.64 2.73 2.60 2.83 -0.99 36 31 36 +30
30DEC25 65.00 C 1.75 1.75 1.28 1.47 -0.79 35 124 145 +95
30DEC25 67.50 C 0.90 0.90 0.59 0.68 -0.46 36 129 380 -7
30DEC25 70.00 C 0.40 0.40 0.29 0.27 -0.22 36 299 1,808 +84
30DEC25 72.50 C 0.21 0.21 0.15 0.09 -0.09 36 166 2,364 -55
30DEC25 75.00 C 0.11 0.11 0.11 0.03 -0.03 37 5 1,826 -5
30DEC25 77.50 C 0.11 0.11 0.10 0.01 -0.01 37 20 783 -20
30DEC25 80.00 C 0.06 0.06 0.05 0.01 0.00 43 145 1,723 +15
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,172 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,012 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 289 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 109 13 1,260 -13
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 124 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 130 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 133 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 135 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 141 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 143 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 146 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 150 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 153 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 155 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 157 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 162 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 166 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 168 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 170 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 172 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 174 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 176 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 178 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 180 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 181 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 183 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 185 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 24.35 -1.41 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.36 -1.40 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.36 -1.40 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.25 -1.55 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.27 -1.65 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.28 -1.66 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.31 -1.66 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.35 -1.65 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.38 -1.65 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.42 -1.64 35 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.47 -1.63 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.12 -1.60 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.92 -1.26 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.89 -1.14 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.08 -1.02 39 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 4.53 -1.01 39 0 100 0
29JAN26 65.00 C 3.31 3.31 3.31 3.29 -0.80 39 42 98 +42
29JAN26 67.50 C 2.40 2.40 2.25 2.36 -0.59 40 108 815 +68
29JAN26 70.00 C 1.65 1.68 1.61 1.62 -0.43 40 135 500 +65
29JAN26 72.50 C 1.20 1.20 1.18 1.07 -0.31 40 11 1,449 +11
29JAN26 75.00 C 0.93 0.93 0.81 0.68 -0.22 40 36 731 +36
29JAN26 77.50 C 0.62 0.62 0.60 0.43 -0.14 40 36 536 +9
29JAN26 80.00 C 0.47 0.47 0.44 0.26 -0.10 40 52 911 -40
29JAN26 82.50 C 0.00 0.00 0.00 0.15 -0.07 39 0 631 0
29JAN26 85.00 C 0.26 0.26 0.26 0.09 -0.04 40 1 533 0
29JAN26 87.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 358 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 366 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 819 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 24.43 -1.69 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.47 -1.68 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.51 -1.68 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.56 -1.66 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.60 -1.66 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.65 -1.65 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.82 -1.51 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.76 -1.63 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.83 -1.61 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.89 -1.61 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.98 -1.58 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.81 -1.52 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.81 -1.19 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.99 -1.10 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.43 -0.94 43 0 30 0
26FEB26 62.50 C 5.89 5.89 5.89 5.96 -0.98 43 3 15 0
26FEB26 65.00 C 0.00 0.00 0.00 4.74 -0.84 43 0 62 0
26FEB26 67.50 C 0.00 0.00 0.00 3.76 -0.70 43 0 106 0
26FEB26 70.00 C 0.00 0.00 0.00 2.95 -0.59 43 0 2,680 0
26FEB26 72.50 C 0.00 0.00 0.00 2.25 -0.49 43 0 92 0
26FEB26 75.00 C 0.00 0.00 0.00 1.70 -0.40 43 0 103 0
26FEB26 77.50 C 1.62 1.62 1.62 1.27 -0.32 43 15 165 0
26FEB26 80.00 C 1.14 1.27 1.14 0.94 -0.25 43 26 274 +4
26FEB26 82.50 C 1.03 1.03 1.03 0.68 -0.21 43 20 246 -15
26FEB26 85.00 C 0.85 0.85 0.85 0.50 -0.15 43 3 272 0
26FEB26 87.50 C 0.66 0.66 0.66 0.36 -0.11 43 31 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.25 -0.09 43 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.18 -0.07 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 24.77 -1.63 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.83 -1.62 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.88 -1.62 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.95 -1.61 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.03 -1.59 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.12 -1.58 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.21 -1.57 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.32 -1.55 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.45 -1.53 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.59 -1.51 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.85 -1.41 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.87 -1.28 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.84 -1.36 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.17 -1.03 45 0 30 0
30MAR26 60.00 C 8.92 8.92 8.88 8.73 -0.87 46 20 150 +20
30MAR26 62.50 C 0.00 0.00 0.00 7.34 -1.04 45 0 2 0
30MAR26 65.00 C 6.03 6.03 6.03 6.15 -0.86 45 8 100 +8
30MAR26 67.50 C 0.00 0.00 0.00 5.14 -0.74 45 0 93 0
30MAR26 70.00 C 4.36 4.36 4.36 4.30 -0.65 46 2 1,278 +2
30MAR26 72.50 C 0.00 0.00 0.00 3.56 -0.54 46 0 5,129 0
30MAR26 75.00 C 0.00 0.00 0.00 2.91 -0.46 46 0 556 0
30MAR26 77.50 C 0.00 0.00 0.00 2.36 -0.40 46 0 646 0
30MAR26 80.00 C 0.00 0.00 0.00 1.90 -0.34 46 0 704 0
30MAR26 82.50 C 1.92 1.92 1.92 1.53 -0.28 46 5 1,189 0
30MAR26 85.00 C 0.00 0.00 0.00 1.22 -0.24 46 0 817 0
30MAR26 87.50 C 0.00 0.00 0.00 0.98 -0.19 46 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.77 -0.17 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 0.61 -0.14 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.48 -0.11 45 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.37 -0.10 45 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.29 -0.07 45 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.23 -0.05 45 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 431 0
30MAR26 112.50 C 0.34 0.34 0.34 0.09 -0.02 46 3 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 25.72 -1.56 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.84 -1.55 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.98 -1.53 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.13 -1.52 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.30 -1.50 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.47 -1.49 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.67 -1.46 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.88 -1.49 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.09 -1.45 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.33 -1.41 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.72 -1.26 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.97 -1.17 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.31 -1.10 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.78 -1.04 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.43 -0.92 48 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.14 -0.92 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.97 -0.88 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.94 -0.80 47 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 7.03 -0.71 47 0 273 0
29JUN26 72.50 C 0.00 0.00 0.00 6.21 -0.68 47 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 5.45 -0.67 47 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 4.78 -0.61 47 0 279 0
29JUN26 80.00 C 0.00 0.00 0.00 4.18 -0.56 47 0 5,531 0
29JUN26 82.50 C 0.00 0.00 0.00 3.65 -0.51 47 0 327 0
29JUN26 85.00 C 3.65 3.65 3.65 3.19 -0.46 47 5 85 -5
29JUN26 87.50 C 0.00 0.00 0.00 2.78 -0.42 47 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.42 -0.38 47 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.11 -0.34 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 1.83 -0.31 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.59 -0.28 46 0 160 0
29JUN26 100.00 C 0.00 0.00 0.00 1.34 -0.29 46 0 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.16 -0.26 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 -0.19 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 0.88 -0.17 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.76 -0.15 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.66 -0.14 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.57 -0.12 46 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.49 -0.11 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.43 -0.10 46 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.37 -0.09 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.33 -0.07 46 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.29 -0.06 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.25 -0.05 46 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.19 -0.05 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 26.42 -1.26 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.61 -1.25 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.82 -1.23 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.05 -1.21 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.29 -1.20 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.55 -1.18 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.82 -1.16 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.40 -0.85 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.71 -1.26 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.98 -1.29 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.29 -1.28 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.67 -1.22 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.13 -1.14 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.78 -1.02 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.57 -0.88 48 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 12.31 -0.90 48 0 0 0
29SEP26 65.00 C 11.26 11.27 11.26 11.20 -0.86 48 2 9 0
29SEP26 67.50 C 10.40 10.40 10.40 10.19 -0.80 48 1 25 0
29SEP26 70.00 C 0.00 0.00 0.00 9.28 -0.74 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 8.45 -0.70 48 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 7.71 -0.65 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.05 -0.58 48 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.43 -0.50 48 0 495 0
29SEP26 82.50 C 0.00 0.00 0.00 5.83 -0.46 48 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 5.28 -0.43 48 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 4.78 -0.40 48 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.33 -0.37 48 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 3.81 -0.45 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.45 -0.30 47 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.12 -0.27 47 0 143 0
29SEP26 100.00 C 3.81 3.81 3.81 2.83 -0.34 47 5 790 -5
29SEP26 102.50 C 0.00 0.00 0.00 2.56 -0.23 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.32 -0.21 47 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.10 -0.19 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.90 -0.17 47 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.72 -0.16 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.56 -0.14 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.41 -0.13 47 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.28 -0.12 47 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.16 -0.11 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.05 -0.10 47 0 5 0
29SEP26 127.50 C 1.76 1.76 1.76 0.95 -0.09 47 8 12 -3
30DEC26 47.00 C 0.00 0.00 0.00 22.34 -1.06 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.68 -1.05 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.05 -1.02 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.43 -1.00 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.94 -0.95 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.55 -0.90 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.42 -0.67 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.48 -0.34 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.03 -0.95 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 12.96 -0.98 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 11.97 -0.86 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.07 -0.82 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 10.24 -0.75 48 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 9.48 -0.66 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.79 -0.57 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.16 -0.48 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.54 -0.43 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.95 -0.40 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.41 -0.37 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.91 -0.34 48 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.45 -0.32 48 0 0 0
30DEC26 95.00 C 6.11 6.11 6.11 5.03 -0.14 48 5 3 -3
TOTAL CALL 1,515 125,707 +318
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 90 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 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 50.00 P 0.02 0.02 0.02 0.01 0.00 50 50 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 575 0
30DEC25 55.00 P 0.13 0.13 0.12 0.02 +0.01 36 158 669 +38
30DEC25 57.50 P 0.21 0.26 0.21 0.11 +0.06 36 130 1,582 -30
30DEC25 60.00 P 0.39 0.57 0.38 0.40 +0.18 36 423 1,201 -140
30DEC25 62.50 P 0.88 1.23 0.88 1.07 +0.41 36 200 2,521 -9
30DEC25 65.00 P 1.80 2.46 1.80 2.22 +0.74 36 371 1,783 -31
30DEC25 67.50 P 3.40 4.25 3.40 3.94 +1.04 36 82 1,235 -3
30DEC25 70.00 P 5.20 6.00 5.20 6.00 +1.23 36 20 2,985 +4
30DEC25 72.50 P 7.83 10.24 7.83 8.50 +1.27 46 67 1,696 -55
30DEC25 75.00 P 11.50 11.50 10.95 10.95 +1.53 52 2 5,852 0
30DEC25 77.50 P 0.00 0.00 0.00 13.35 +1.09 52 0 1,813 0
30DEC25 80.00 P 15.50 16.00 15.50 15.84 +1.44 58 16 2,488 0
30DEC25 82.50 P 0.00 0.00 0.00 18.34 +1.44 65 0 1,722 0
30DEC25 85.00 P 0.00 0.00 0.00 20.90 +1.50 78 0 3,319 0
30DEC25 87.50 P 0.00 0.00 0.00 23.40 +1.03 85 0 757 0
30DEC25 90.00 P 0.00 0.00 0.00 25.89 +0.89 90 0 2,011 -28
30DEC25 92.50 P 0.00 0.00 0.00 28.39 +1.11 96 0 128 0
30DEC25 95.00 P 0.00 0.00 0.00 30.90 +1.50 103 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 33.40 +1.50 108 0 910 0
30DEC25 100.00 P 0.00 0.00 0.00 35.82 +1.42 99 0 4,429 0
30DEC25 102.50 P 0.00 0.00 0.00 38.48 +1.58 128 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 40.85 +1.45 116 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.35 +1.45 121 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.89 +1.49 132 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.39 +1.49 137 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.89 +1.49 141 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 53.39 +1.49 146 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 55.89 +1.49 150 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 58.39 +1.49 154 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 60.89 +1.49 158 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 63.39 +1.49 162 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 65.84 +1.44 156 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 68.35 +1.45 162 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 70.80 +1.40 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 73.30 +1.40 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 75.80 +1.40 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 78.30 +1.40 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 80.80 +1.40 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 83.30 +1.40 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 85.80 +1.40 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 88.30 +1.40 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 90.80 +1.40 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 93.30 +1.40 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 95.80 +1.40 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 98.30 +1.40 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 100.80 +1.40 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 103.30 +1.40 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 105.80 +1.40 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 108.30 +1.40 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 110.80 +1.40 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 113.30 +1.40 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 115.80 +1.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 118.30 +1.40 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 120.80 +1.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 123.30 +1.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 125.80 +1.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 128.30 +1.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 130.80 +1.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 133.30 +1.40 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 135.80 +1.40 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.11 +0.04 40 0 1,571 0
29JAN26 52.50 P 0.40 0.40 0.40 0.25 +0.08 40 10 300 +10
29JAN26 55.00 P 0.62 0.71 0.62 0.53 +0.16 40 48 154 +46
29JAN26 57.50 P 0.98 1.14 0.98 0.99 +0.26 40 254 244 -7
29JAN26 60.00 P 1.72 1.85 1.70 1.71 +0.40 40 49 931 -6
29JAN26 62.50 P 2.31 2.77 2.31 2.62 +0.58 39 88 232 +41
29JAN26 65.00 P 3.50 4.13 3.50 3.87 +0.77 39 94 332 +21
29JAN26 67.50 P 5.00 5.60 5.00 5.40 +0.93 40 24 953 +9
29JAN26 70.00 P 0.00 0.00 0.00 7.14 +0.97 39 0 1,013 0
29JAN26 72.50 P 0.00 0.00 0.00 9.13 +1.11 39 0 334 0
29JAN26 75.00 P 10.06 10.06 10.06 11.27 +1.21 39 1 299 0
29JAN26 77.50 P 0.00 0.00 0.00 13.82 +1.56 46 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 16.07 +1.45 45 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 18.55 +1.58 49 0 744 0
29JAN26 85.00 P 0.00 0.00 0.00 20.91 +1.50 49 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 23.51 +1.14 57 0 286 0
29JAN26 90.00 P 0.00 0.00 0.00 26.01 +1.01 61 0 210 0
29JAN26 92.50 P 28.57 28.57 28.57 28.51 +1.23 65 2 367 +2
29JAN26 95.00 P 0.00 0.00 0.00 30.90 +1.50 63 0 26 -1,140
29JAN26 97.50 P 0.00 0.00 0.00 33.51 +1.61 72 0 47 -445
29JAN26 100.00 P 0.00 0.00 0.00 36.01 +1.61 75 0 46 0
29JAN26 102.50 P 0.00 0.00 0.00 38.48 +1.58 77 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.01 +1.61 82 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 43.35 +1.45 75 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.01 +1.61 88 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.39 +1.49 84 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 51.01 +1.61 94 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 53.39 +1.49 89 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.89 +1.49 92 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 58.39 +1.49 94 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 60.89 +1.49 97 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 +0.03 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.29 +0.07 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
26FEB26 50.00 P 0.60 0.60 0.60 0.47 +0.10 43 45 75 0
26FEB26 52.50 P 0.00 0.00 0.00 0.81 +0.15 43 0 389 0
26FEB26 55.00 P 1.37 1.50 1.37 1.31 +0.21 43 11 727 -3
26FEB26 57.50 P 2.17 2.17 2.17 2.00 +0.35 43 5 128 0
26FEB26 60.00 P 2.60 2.96 2.60 2.79 +0.42 43 17 124 +9
26FEB26 62.50 P 3.50 4.00 3.50 3.87 +0.58 43 21 177 +16
26FEB26 65.00 P 4.60 5.18 4.60 5.14 +0.68 42 19 643 +4
26FEB26 67.50 P 6.68 6.68 6.68 6.66 +0.86 43 2 1,226 +2
26FEB26 70.00 P 0.00 0.00 0.00 8.29 +0.89 43 0 3,889 0
26FEB26 72.50 P 0.00 0.00 0.00 10.12 +0.93 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 12.32 +1.25 45 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 14.53 +1.30 47 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 16.70 +1.35 47 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 18.95 +1.42 48 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 21.27 +1.48 49 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 23.51 +1.14 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.01 +1.01 50 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 28.51 +1.23 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.95 +1.55 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.51 +1.61 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.01 +1.61 62 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 38.51 +1.61 64 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 15 0
30MAR26 41.00 P 0.43 0.43 0.43 0.15 +0.03 46 4 4 +4
30MAR26 42.00 P 0.00 0.00 0.00 0.19 +0.04 45 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.32 +0.07 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.40 +0.08 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.49 +0.09 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.60 +0.11 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.72 +0.11 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.88 +0.16 46 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 1.04 +0.16 46 0 393 0
30MAR26 52.50 P 1.76 1.76 1.76 1.56 +0.22 46 9 175 0
30MAR26 55.00 P 2.45 2.45 2.42 2.23 +0.30 46 20 137 +15
30MAR26 57.50 P 3.23 3.23 3.23 2.99 +0.36 45 10 849 0
30MAR26 60.00 P 3.75 4.00 3.75 3.98 +0.50 45 15 867 +5
30MAR26 62.50 P 4.94 5.04 4.94 5.09 +0.64 45 22 2,324 +7
30MAR26 65.00 P 6.05 6.63 6.05 6.38 +0.71 45 18 2,357 -8
30MAR26 67.50 P 7.25 8.12 7.25 7.86 +0.83 45 39 1,526 +20
30MAR26 70.00 P 9.89 9.89 9.89 9.57 +0.98 46 5 993 0
30MAR26 72.50 P 0.00 0.00 0.00 11.51 +1.11 47 0 6,118 0
30MAR26 75.00 P 0.00 0.00 0.00 13.42 +1.16 48 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 15.39 +1.20 48 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 17.47 +1.27 49 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 19.61 +1.32 49 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 21.79 +1.36 49 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 24.05 +1.40 49 0 474 0
30MAR26 90.00 P 26.33 26.33 26.30 26.34 +1.34 49 30 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 28.62 +1.34 48 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 31.15 +1.61 51 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 33.51 +1.58 51 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 36.01 +1.58 53 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 38.55 +1.65 57 0 343 -20
30MAR26 105.00 P 0.00 0.00 0.00 41.01 +1.61 58 0 81 -16
30MAR26 107.50 P 0.00 0.00 0.00 43.52 +1.62 60 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 46.02 +1.62 63 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 48.51 +1.61 64 0 0 -47
30MAR26 115.00 P 0.00 0.00 0.00 51.01 +1.61 66 0 9 -15
30MAR26 117.50 P 0.00 0.00 0.00 53.39 +1.49 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 56.00 +1.60 70 0 5 -3
30MAR26 122.50 P 0.00 0.00 0.00 58.39 +1.49 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 61.01 +1.61 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.51 +1.61 75 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 66.01 +1.61 77 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 68.35 +1.45 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.80 +1.40 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 73.30 +1.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.80 +1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 78.30 +1.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 80.80 +1.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 83.30 +1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.99 +1.59 89 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 88.30 +1.40 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 91.01 +1.61 93 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 93.30 +1.40 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 96.01 +1.61 96 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 98.30 +1.40 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 100.80 +1.40 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 103.30 +1.40 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 105.80 +1.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 108.30 +1.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 110.80 +1.40 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 113.30 +1.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 115.80 +1.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 118.30 +1.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 120.80 +1.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 123.30 +1.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 125.80 +1.40 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 128.30 +1.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 130.80 +1.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 133.38 +1.48 108 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 135.80 +1.40 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.58 +0.05 46 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.70 +0.07 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.82 +0.09 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 +0.09 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.12 +0.11 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.29 +0.11 46 0 0 0
29JUN26 46.00 P 1.99 1.99 1.99 1.48 +0.13 46 5 0 -5
29JUN26 47.00 P 0.00 0.00 0.00 1.70 +0.16 47 0 0 0
29JUN26 48.00 P 2.41 2.41 2.41 1.92 +0.16 47 5 10 -5
29JUN26 49.00 P 0.00 0.00 0.00 2.15 +0.17 47 0 0 0
29JUN26 50.00 P 2.88 2.88 2.88 2.44 +0.22 47 5 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 3.17 +0.23 47 0 17 0
29JUN26 55.00 P 3.80 3.80 3.80 4.07 +0.41 47 3 30 0
29JUN26 57.50 P 5.37 5.37 5.37 5.09 +0.46 47 5 335 0
29JUN26 60.00 P 5.92 6.45 5.92 6.08 +0.46 46 107 798 +25
29JUN26 62.50 P 6.92 7.63 6.92 7.33 +0.62 46 22 675 +17
29JUN26 65.00 P 8.07 8.96 8.07 8.43 +0.53 45 9 1,294 +2
29JUN26 67.50 P 10.46 10.46 10.46 10.10 +0.75 46 5 371 0
29JUN26 70.00 P 0.00 0.00 0.00 11.89 +1.04 47 0 601 0
29JUN26 72.50 P 0.00 0.00 0.00 13.62 +1.00 48 0 3,867 0
29JUN26 75.00 P 0.00 0.00 0.00 15.42 +1.06 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 17.18 +0.98 48 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 19.10 +1.00 48 0 3,017 0
29JUN26 82.50 P 0.00 0.00 0.00 21.22 +1.16 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 23.24 +1.16 49 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 25.34 +1.20 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 27.49 +1.23 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 29.67 +1.26 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 31.89 +1.29 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 34.14 +1.30 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 36.45 +1.35 48 0 153 0
29JUN26 102.50 P 38.19 39.25 38.19 38.79 +1.46 48 185 419 +185
29JUN26 105.00 P 0.00 0.00 0.00 41.12 +1.42 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 43.53 +1.48 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 46.02 +1.56 50 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 48.51 +1.61 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.01 +1.58 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.50 +1.60 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.01 +1.61 56 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 58.39 +1.49 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.01 +1.61 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.51 +1.61 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.01 +1.61 61 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 68.40 +1.50 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.80 +1.40 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.30 +1.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.80 +1.40 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.45 +1.55 66 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.80 +1.40 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.41 +1.51 67 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.99 +1.59 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.30 +1.40 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 91.01 +1.61 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.30 +1.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 96.01 +1.61 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.30 +1.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.80 +1.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.30 +1.40 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.80 +1.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 108.30 +1.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.80 +1.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 113.30 +1.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.80 +1.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 118.30 +1.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.80 +1.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 123.30 +1.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.80 +1.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 128.30 +1.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.80 +1.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 133.38 +1.48 86 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.80 +1.40 0 0 0 0
29SEP26 40.00 P 1.50 1.77 1.50 1.29 +0.16 48 10 55 +5
29SEP26 41.00 P 1.80 1.80 1.80 1.46 +0.16 48 5 20 0
29SEP26 42.00 P 2.14 2.14 2.14 1.64 +0.16 48 5 3 -5
29SEP26 43.00 P 0.00 0.00 0.00 1.87 +0.22 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.10 +0.22 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.33 +0.22 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 +0.24 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.88 +0.30 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.18 +0.30 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.48 +0.31 48 0 0 0
29SEP26 50.00 P 4.00 4.00 4.00 3.79 +0.32 48 5 9 -2
29SEP26 52.50 P 4.93 4.93 4.93 4.57 +0.28 47 5 5 0
29SEP26 55.00 P 5.28 5.28 5.28 5.46 +0.37 47 2 151 +2
29SEP26 57.50 P 6.13 6.92 6.13 6.65 +0.59 47 7 13 +2
29SEP26 60.00 P 7.28 8.07 7.28 7.79 +0.67 47 11 182 +2
29SEP26 62.50 P 9.30 9.30 9.30 9.04 +0.64 47 6 242 -4
29SEP26 65.00 P 10.67 10.67 10.67 10.39 +0.63 47 5 323 -1
29SEP26 67.50 P 12.14 12.14 12.14 11.85 +0.76 47 5 321 0
29SEP26 70.00 P 0.00 0.00 0.00 13.57 +0.98 48 0 1,338 0
29SEP26 72.50 P 0.00 0.00 0.00 15.31 +0.98 48 0 752 0
29SEP26 75.00 P 0.00 0.00 0.00 17.09 +1.05 48 0 521 0
29SEP26 77.50 P 0.00 0.00 0.00 18.92 +1.09 49 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 20.73 +1.07 48 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 22.70 +1.12 49 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 24.69 +1.16 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 26.60 +1.09 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.67 +1.11 49 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 30.80 +1.19 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.95 +1.23 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 35.12 +1.23 49 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 37.31 +1.27 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 39.64 +1.37 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.93 +1.41 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 44.18 +1.39 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.49 +1.41 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.69 +1.35 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.08 +1.39 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.50 +1.35 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.05 +1.56 50 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 58.39 +1.39 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.01 +1.55 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 63.51 +1.59 53 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 3.78 +0.34 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 +0.35 48 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.44 +0.40 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.69 +0.29 47 0 162 0
30DEC26 52.50 P 5.80 5.80 5.80 5.58 +0.30 47 5 40 +5
30DEC26 55.00 P 6.50 6.80 6.50 6.52 +0.40 46 6 28 +6
30DEC26 57.50 P 0.00 0.00 0.00 7.81 +0.53 47 0 85 0
30DEC26 60.00 P 9.00 9.05 9.00 9.01 +0.79 47 7 60 +5
30DEC26 62.50 P 10.20 10.45 10.20 10.30 +0.86 47 50 141 +50
30DEC26 65.00 P 11.85 11.85 11.85 11.41 +0.16 46 100 200 0
30DEC26 67.50 P 13.00 13.00 13.00 13.15 +0.99 47 5 36 +5
30DEC26 70.00 P 0.00 0.00 0.00 14.42 +0.49 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 16.52 +0.89 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.26 +0.94 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.06 +0.98 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.92 +1.06 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.91 +1.14 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.78 +1.11 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.76 +1.14 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.78 +1.20 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.48 +0.87 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.87 +1.20 49 0 0 0
TOTAL PUT 2,971 135,738 -1,464
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$ 9.66
30DEC25 5.00 C 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.42 +0.07 125 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.17 +0.07 115 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.92 +0.05 105 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.67 +0.04 96 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.42 +0.04 87 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.17 +0.04 79 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.91 +0.04 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.67 +0.04 63 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.42 +0.04 55 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.92 +0.07 40 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.67 +0.07 33 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.43 +0.10 44 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.94 +0.08 34 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.71 +0.08 32 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 0.48 +0.06 27 0 129 0
30DEC25 9.50 C 0.27 0.27 0.27 0.30 +0.04 27 59 5,098 0
30DEC25 9.75 C 0.09 0.17 0.09 0.17 +0.03 27 107 1,616 +30
30DEC25 10.00 C 0.04 0.08 0.04 0.09 +0.02 28 20 2,783 +1
30DEC25 10.50 C 0.01 0.02 0.01 0.02 0.00 29 404 2,155 +377
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 950 0
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 79 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 2.44 +0.06 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.20 +0.04 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.96 +0.06 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.71 +0.11 33 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.48 +0.07 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.25 +0.06 31 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.03 +0.07 30 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.83 +0.06 30 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
29JAN26 9.50 C 0.41 0.41 0.41 0.50 +0.04 29 10 32 0
29JAN26 9.75 C 0.29 0.37 0.29 0.38 +0.04 30 56 76 +56
29JAN26 10.00 C 0.27 0.27 0.19 0.28 +0.03 30 1,025 834 -443
29JAN26 10.50 C 0.10 0.14 0.10 0.14 +0.02 30 72 351 +72
29JAN26 11.00 C 0.07 0.07 0.05 0.06 0.00 30 235 688 +100
29JAN26 11.50 C 0.02 0.02 0.02 0.03 +0.01 31 25 98 -25
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 62 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 2.47 +0.06 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.24 +0.08 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.00 +0.06 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.76 +0.05 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.49 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.34 +0.07 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.14 +0.07 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.96 +0.05 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
26FEB26 9.50 C 0.59 0.59 0.59 0.66 +0.06 32 47 597 +47
26FEB26 9.75 C 0.00 0.00 0.00 0.53 +0.03 31 0 1,318 0
26FEB26 10.00 C 0.35 0.35 0.35 0.43 +0.04 32 15 1,127 +15
26FEB26 10.50 C 0.22 0.22 0.21 0.27 +0.03 32 84 601 -69
26FEB26 11.00 C 0.13 0.15 0.13 0.16 +0.02 32 71 345 0
26FEB26 11.50 C 0.08 0.09 0.08 0.09 +0.01 32 109 406 -5
26FEB26 12.00 C 0.08 0.08 0.08 0.05 +0.01 32 3 458 -3
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 38 0
26FEB26 13.00 C 0.03 0.03 0.03 0.02 +0.01 34 1 20 -1
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.46 +0.07 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.97 +0.07 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.72 +0.03 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.54 +0.12 56 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.24 +0.07 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.99 +0.06 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.76 +0.07 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.53 +0.07 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.29 +0.08 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.06 +0.04 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.84 +0.03 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.68 +0.17 37 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.44 +0.12 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.26 +0.03 33 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.09 +0.06 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.93 +0.05 32 0 260 0
30MAR26 9.50 C 0.80 0.80 0.80 0.80 +0.05 33 5 780 0
30MAR26 9.75 C 0.00 0.00 0.00 0.68 +0.04 33 0 3,459 0
30MAR26 10.00 C 0.51 0.51 0.51 0.58 +0.04 33 4 1,810 0
30MAR26 10.50 C 0.00 0.00 0.00 0.41 +0.03 33 0 360 0
30MAR26 11.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 364 0
30MAR26 11.50 C 0.17 0.17 0.17 0.18 +0.01 33 20 1,774 -19
30MAR26 12.00 C 0.15 0.15 0.15 0.12 +0.01 33 15 2,596 0
30MAR26 12.50 C 0.10 0.10 0.10 0.07 0.00 33 15 1,597 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.05 0.00 34 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 34 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.10 +0.07 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.88 +0.02 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 +0.04 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.45 +0.02 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.30 +0.08 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.10 +0.08 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.87 +0.02 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.76 +0.10 37 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.59 +0.07 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.44 +0.14 36 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.30 +0.07 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.17 +0.07 36 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.04 +0.08 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.90 +0.04 34 0 159 0
29JUN26 10.50 C 0.00 0.00 0.00 0.73 +0.04 35 0 2,357 0
29JUN26 11.00 C 0.51 0.52 0.51 0.59 +0.06 35 35 2,261 +35
29JUN26 11.50 C 0.00 0.00 0.00 0.46 +0.05 35 0 620 0
29JUN26 12.00 C 0.33 0.37 0.33 0.35 +0.03 35 3 509 +2
29JUN26 12.50 C 0.00 0.00 0.00 0.27 +0.03 35 0 124 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 91 0
29JUN26 14.00 C 0.16 0.16 0.16 0.12 +0.02 35 39 120 +39
29JUN26 14.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.72 +0.06 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.53 +0.06 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 +0.07 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 +0.07 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.00 +0.08 36 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 +0.07 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 +0.08 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 +0.08 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 +0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.30 +0.06 36 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 +0.07 36 0 2,828 0
29SEP26 10.00 C 1.02 1.02 1.02 1.09 +0.05 36 65 89 +65
29SEP26 10.50 C 0.00 0.00 0.00 0.92 +0.07 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.77 +0.07 37 0 18 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 +0.07 37 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 +0.06 37 0 11,388 0
29SEP26 12.50 C 0.45 0.49 0.45 0.43 +0.06 37 160 262 +149
29SEP26 13.00 C 0.38 0.38 0.38 0.35 +0.05 37 50 7,570 +9
29SEP26 13.50 C 0.00 0.00 0.00 0.29 +0.05 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.77 +0.04 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.59 +0.07 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 +0.07 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.24 +0.07 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 +0.06 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 +0.07 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 +0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.68 +0.03 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.55 +0.05 35 0 0 0
30DEC26 9.50 C 1.34 1.34 1.34 1.48 +0.07 36 54 54 +54
30DEC26 9.75 C 0.00 0.00 0.00 1.38 +0.07 37 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 +0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
30DEC26 11.00 C 0.89 0.89 0.89 0.95 +0.04 37 2 5,503 -2
30DEC26 11.50 C 0.74 0.78 0.74 0.81 +0.04 37 2 2 +2
30DEC26 12.00 C 0.00 0.00 0.00 0.69 +0.03 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 +0.02 36 0 2 0
TOTAL CALL 2,812 95,518 +501
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 133 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 552 0
30DEC25 8.50 P 0.01 0.01 0.01 0.01 0.00 37 32 433 -32
30DEC25 8.75 P 0.01 0.01 0.01 0.01 -0.01 30 8 590 -8
30DEC25 9.00 P 0.05 0.05 0.04 0.02 -0.02 27 12 6,029 -10
30DEC25 9.25 P 0.10 0.10 0.06 0.06 -0.03 27 87 2,851 -69
30DEC25 9.50 P 0.20 0.23 0.14 0.13 -0.04 27 206 5,773 0
30DEC25 9.75 P 0.35 0.35 0.24 0.24 -0.07 26 121 1,248 -61
30DEC25 10.00 P 0.52 0.57 0.43 0.41 -0.08 26 37 1,685 -5
30DEC25 10.50 P 0.93 0.93 0.93 0.85 -0.09 28 5 1,042 -4
30DEC25 11.00 P 0.00 0.00 0.00 1.35 -0.09 40 0 253 0
30DEC25 11.50 P 2.04 2.04 2.04 1.84 -0.10 0 6 3,165 -406
30DEC25 12.00 P 0.00 0.00 0.00 2.38 -0.06 74 0 229 0
30DEC25 12.50 P 0.00 0.00 0.00 2.85 -0.09 69 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.36 -0.13 85 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.92 -0.02 119 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.35 -0.09 94 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.86 -0.08 109 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.35 -0.09 108 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.85 -0.09 115 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.35 -0.09 122 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.85 -0.09 128 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.35 -0.09 134 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.85 -0.09 140 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.35 -0.09 146 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.86 -0.08 161 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.35 -0.09 157 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 9.85 -0.09 161 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.35 -0.09 166 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 124 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 211 0
29JAN26 8.75 P 0.12 0.12 0.12 0.09 -0.01 30 4 215 -4
29JAN26 9.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 266 0
29JAN26 9.25 P 0.00 0.00 0.00 0.21 -0.03 30 0 494 0
29JAN26 9.50 P 0.00 0.00 0.00 0.30 -0.05 29 0 550 0
29JAN26 9.75 P 0.44 0.44 0.44 0.43 -0.05 29 1 348 +1
29JAN26 10.00 P 0.00 0.00 0.00 0.58 -0.06 29 0 307 0
29JAN26 10.50 P 0.00 0.00 0.00 0.95 -0.08 30 0 379 0
29JAN26 11.00 P 1.55 1.55 1.55 1.39 -0.07 32 1 251 -1
29JAN26 11.50 P 0.00 0.00 0.00 1.86 -0.08 34 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.38 -0.06 45 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.85 -0.09 43 0 0 -200
29JAN26 13.00 P 0.00 0.00 0.00 3.36 -0.13 52 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.92 -0.04 70 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.35 -0.09 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.86 -0.08 67 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.35 -0.09 67 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.85 -0.09 71 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.35 -0.09 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.93 -0.01 101 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.35 -0.09 83 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 145 0
26FEB26 8.25 P 0.10 0.10 0.10 0.08 -0.01 32 200 253 0
26FEB26 8.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 291 0
26FEB26 8.75 P 0.00 0.00 0.00 0.18 -0.02 32 0 559 0
26FEB26 9.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 466 0
26FEB26 9.25 P 0.39 0.39 0.33 0.33 -0.03 31 73 760 +8
26FEB26 9.50 P 0.00 0.00 0.00 0.44 -0.04 31 0 1,912 0
26FEB26 9.75 P 0.65 0.65 0.65 0.57 -0.05 32 3 2,016 +3
26FEB26 10.00 P 0.00 0.00 0.00 0.72 -0.05 32 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.07 -0.08 33 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.46 -0.04 33 0 218 0
26FEB26 11.50 P 2.06 2.06 2.06 1.90 -0.04 34 6 25 +6
26FEB26 12.00 P 0.00 0.00 0.00 2.38 -0.07 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.86 -0.08 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.36 -0.13 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.92 -0.04 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.35 -0.09 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.86 -0.08 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.35 -0.09 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.85 -0.09 59 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.35 -0.09 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 142 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 94 0
30MAR26 8.00 P 0.12 0.12 0.11 0.11 -0.01 33 20 433 0
30MAR26 8.25 P 0.17 0.17 0.17 0.15 -0.02 33 70 754 +70
30MAR26 8.50 P 0.22 0.22 0.22 0.20 -0.02 32 1 7,701 +1
30MAR26 8.75 P 0.00 0.00 0.00 0.27 -0.03 33 0 791 0
30MAR26 9.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 6,993 0
30MAR26 9.25 P 0.50 0.50 0.46 0.44 -0.04 32 2 381 0
30MAR26 9.50 P 0.62 0.62 0.60 0.56 -0.04 32 53 875 -3
30MAR26 9.75 P 0.00 0.00 0.00 0.69 -0.06 33 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 0.84 -0.04 33 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.17 -0.08 33 1 245 +1
30MAR26 11.00 P 0.00 0.00 0.00 1.55 -0.11 34 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 -0.15 32 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.38 -0.17 32 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.91 -0.04 39 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.36 -0.13 37 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.92 -0.04 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.35 -0.09 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.86 -0.08 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.35 -0.09 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.85 -0.09 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.35 -0.09 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.93 -0.01 70 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.35 -0.09 59 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 35 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 36 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 0.00 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.01 34 0 114 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.01 35 0 155 0
29JUN26 8.25 P 0.36 0.36 0.36 0.33 -0.01 34 5 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 412 0
29JUN26 8.75 P 0.52 0.52 0.52 0.49 -0.02 34 65 404 +65
29JUN26 9.00 P 0.00 0.00 0.00 0.59 -0.03 34 0 2,143 0
29JUN26 9.25 P 0.73 0.75 0.73 0.69 -0.04 34 130 253 +65
29JUN26 9.50 P 0.00 0.00 0.00 0.81 -0.04 34 0 327 0
29JUN26 9.75 P 0.00 0.00 0.00 0.95 -0.04 34 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 -0.05 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 -0.09 35 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.77 -0.09 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.11 -0.06 34 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 +0.01 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 +0.01 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.45 -0.04 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.92 -0.04 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.38 -0.07 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.86 -0.08 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.36 -0.08 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.85 -0.09 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.38 -0.06 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.93 -0.01 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.35 -0.09 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.01 36 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 0.00 36 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.01 36 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 0.00 36 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 0.00 36 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 -0.01 35 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 -0.01 35 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.02 -0.01 35 0 65 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 -0.01 35 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 -0.04 35 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.47 -0.01 36 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.07 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 -0.08 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.47 -0.11 35 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 -0.11 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.34 +0.02 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.77 -0.06 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.07 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.65 -0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.10 +0.01 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.55 -0.07 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.02 -0.06 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.49 -0.06 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.96 -0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.43 -0.06 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 37 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.01 37 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.01 37 0 3 0
30DEC26 8.00 P 0.63 0.63 0.63 0.62 -0.01 36 10 13 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 -0.02 35 0 14 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 -0.01 37 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 -0.01 37 0 55 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.01 37 0 74 0
30DEC26 9.50 P 1.39 1.39 1.39 1.35 +0.02 37 216 5,556 +54
30DEC26 9.75 P 0.00 0.00 0.00 1.48 -0.04 36 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 -0.04 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 +0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.33 -0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 -0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.10 -0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.50 -0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.91 -0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 -0.04 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.76 -0.04 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.19 -0.05 39 0 0 0
TOTAL PUT 1,375 100,383 -519
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$ 18.29
30DEC25 9.75 C 0.00 0.00 0.00 8.55 -0.35 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 8.30 -0.35 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.80 -0.54 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.30 -0.36 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.80 -0.48 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.30 -0.36 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.81 -0.35 78 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.44 -0.35 124 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.81 -0.50 61 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.29 -0.44 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.81 -0.47 46 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 3.31 -0.42 38 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.81 -0.35 31 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 2.31 -0.35 24 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.83 -0.34 31 0 1,194 0
30DEC25 17.00 C 0.00 0.00 0.00 1.33 -0.42 23 0 4,092 0
30DEC25 17.50 C 0.00 0.00 0.00 0.92 -0.32 27 0 1,053 0
30DEC25 18.00 C 0.68 0.68 0.58 0.59 -0.29 29 42 1,596 +2
30DEC25 18.50 C 0.44 0.44 0.32 0.34 -0.22 29 545 2,130 -399
30DEC25 19.00 C 0.20 0.20 0.19 0.19 -0.16 31 80 1,105 +65
30DEC25 19.50 C 0.12 0.13 0.12 0.09 -0.10 31 45 729 -30
30DEC25 20.00 C 0.06 0.07 0.06 0.04 -0.06 31 177 1,886 +75
30DEC25 21.00 C 0.02 0.03 0.02 0.01 -0.01 34 180 332 -138
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 488 0
30DEC25 23.00 C 0.01 0.01 0.01 0.01 0.00 52 15 267 -15
30DEC25 24.00 C 0.01 0.01 0.01 0.01 0.00 60 9 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.31 -0.38 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.81 -0.38 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.44 -0.35 65 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.84 -0.47 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.33 -0.40 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.86 -0.42 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.37 -0.36 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.90 -0.44 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.46 -0.25 32 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 1.98 -0.32 28 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 1.61 -0.40 30 0 92 0
29JAN26 17.50 C 1.28 1.28 1.28 1.29 -0.34 31 15 704 +15
29JAN26 18.00 C 1.02 1.02 0.98 1.00 -0.26 32 66 223 +30
29JAN26 18.50 C 0.79 0.79 0.79 0.75 -0.23 32 10 144 0
29JAN26 19.00 C 0.00 0.00 0.00 0.57 -0.19 33 0 736 0
29JAN26 19.50 C 0.00 0.00 0.00 0.43 -0.15 33 0 2,607 0
29JAN26 20.00 C 0.32 0.32 0.30 0.30 -0.12 33 408 717 +348
29JAN26 21.00 C 0.21 0.21 0.17 0.14 -0.07 33 39 355 +4
29JAN26 22.00 C 0.11 0.11 0.11 0.06 -0.04 33 15 1,096 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 191 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 141 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.37 -0.35 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.85 -0.37 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.44 -0.35 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.89 -0.42 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.40 -0.33 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.90 -0.38 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.58 -0.20 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.13 -0.21 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.55 -0.47 29 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.17 -0.42 30 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.83 -0.39 31 0 305 0
26FEB26 17.50 C 1.53 1.53 1.53 1.52 -0.35 31 15 85 +15
26FEB26 18.00 C 1.27 1.27 1.27 1.25 -0.26 32 65 80 +16
26FEB26 18.50 C 0.00 0.00 0.00 1.02 -0.23 32 0 95 0
26FEB26 19.00 C 0.83 0.83 0.83 0.82 -0.20 33 1 99 0
26FEB26 19.50 C 0.00 0.00 0.00 0.66 -0.17 33 0 31 0
26FEB26 20.00 C 0.00 0.00 0.00 0.53 -0.13 34 0 38 0
26FEB26 21.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 100 0
26FEB26 23.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 80 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 8.60 -0.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.36 -0.43 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.86 -0.48 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.38 -0.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.80 -0.51 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 6.40 -0.48 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.92 -0.30 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 5.44 -0.35 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.89 -0.42 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 4.40 -0.34 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.06 -0.22 34 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 3.58 -0.29 32 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.15 -0.29 31 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.79 -0.46 33 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 2.44 -0.26 33 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.15 -0.22 34 0 254 0
30MAR26 17.50 C 1.82 1.85 1.82 1.84 -0.22 34 105 370 +105
30MAR26 18.00 C 1.59 1.64 1.58 1.58 -0.25 34 52 3,898 +21
30MAR26 18.50 C 1.37 1.37 1.35 1.35 -0.25 35 45 859 +45
30MAR26 19.00 C 1.17 1.17 1.17 1.15 -0.20 35 1 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.98 -0.19 35 0 554 0
30MAR26 20.00 C 0.82 0.82 0.82 0.83 -0.15 36 1 528 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.58 -0.10 36 0 616 0
30MAR26 22.00 C 0.00 0.00 0.00 0.39 -0.08 36 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 191 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.98 -0.41 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.49 -0.47 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.01 -0.33 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.57 -0.41 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.13 -0.42 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.66 -0.39 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.21 -0.41 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.82 -0.35 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.46 -0.37 38 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.02 -0.25 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.64 -0.37 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.29 -0.27 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.95 -0.28 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.75 -0.24 37 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.35 -0.36 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.19 -0.23 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.93 -0.27 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 1.73 -0.24 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.54 -0.25 36 0 15 0
29JUN26 20.00 C 1.36 1.36 1.36 1.39 -0.17 37 1 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 1.09 -0.18 37 0 115 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.15 37 0 28 0
29JUN26 23.00 C 0.00 0.00 0.00 0.64 -0.13 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 -0.11 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 -0.09 37 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 6.61 -0.43 35 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.18 -0.43 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.76 -0.40 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.34 -0.43 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.98 -0.37 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.60 -0.41 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.23 -0.29 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.91 -0.36 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.61 -0.33 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.33 -0.30 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.06 -0.26 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.82 -0.24 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 2.59 -0.24 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.38 -0.21 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 -0.22 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.99 -0.21 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.82 -0.21 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.52 -0.17 37 0 122 0
29SEP26 22.00 C 1.28 1.28 1.28 1.25 -0.19 37 12 12 +12
29SEP26 23.00 C 0.00 0.00 0.00 1.07 -0.15 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.91 -0.13 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.75 -0.11 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 -0.09 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 -0.09 38 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 6.30 -0.38 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.92 -0.38 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.52 -0.40 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.17 -0.36 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.83 -0.38 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.53 -0.32 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.22 -0.33 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.95 -0.27 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.68 -0.27 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.43 -0.25 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.19 -0.25 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.96 -0.25 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.76 -0.22 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 -0.22 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.23 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.20 -0.20 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.88 -0.20 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.62 -0.17 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.39 -0.17 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.22 -0.15 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.03 - 37 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 0.91 - 38 0 0 -
TOTAL CALL 1,944 58,544 +172
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 130 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 85 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 70 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,844 0
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 41 10 1,417 -10
30DEC25 16.00 P 0.02 0.02 0.02 0.01 0.00 34 10 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 4,742 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 2,310 0
30DEC25 17.50 P 0.15 0.18 0.15 0.14 +0.04 30 87 1,271 +73
30DEC25 18.00 P 0.28 0.35 0.25 0.30 +0.08 30 53 293 0
30DEC25 18.50 P 0.52 0.63 0.52 0.55 +0.14 31 65 251 +13
30DEC25 19.00 P 0.00 0.00 0.00 0.90 +0.21 32 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 1.32 +0.27 35 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 1.78 +0.30 38 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 2.79 +0.35 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.75 +0.29 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.75 +0.39 70 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.75 +0.39 80 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.75 +0.39 89 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.75 +0.25 98 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.74 +0.25 103 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.75 +0.39 115 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.91 +0.55 159 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.20 +0.04 33 0 624 0
29JAN26 17.00 P 0.31 0.31 0.31 0.32 +0.07 33 6 701 +6
29JAN26 17.50 P 0.50 0.50 0.50 0.48 +0.10 33 15 613 -5
29JAN26 18.00 P 0.00 0.00 0.00 0.69 +0.14 33 0 410 0
29JAN26 18.50 P 0.00 0.00 0.00 0.95 +0.17 34 0 1,192 0
29JAN26 19.00 P 0.00 0.00 0.00 1.26 +0.19 34 0 73 0
29JAN26 19.50 P 0.00 0.00 0.00 1.61 +0.23 35 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 2.00 +0.25 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.88 +0.30 39 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.84 +0.36 44 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.85 +0.37 52 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.78 +0.29 52 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 6.90 +0.41 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.75 +0.25 60 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.16 +0.03 33 0 83 0
26FEB26 16.00 P 0.25 0.25 0.25 0.24 +0.04 33 15 145 +15
26FEB26 16.50 P 0.00 0.00 0.00 0.35 +0.06 33 0 724 0
26FEB26 17.00 P 0.00 0.00 0.00 0.49 +0.08 33 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 0.67 +0.10 33 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 0.90 +0.13 33 0 50 0
26FEB26 18.50 P 0.00 0.00 0.00 1.17 +0.17 34 0 0 0
26FEB26 19.00 P 1.41 1.41 1.41 1.47 +0.22 34 17 30 0
26FEB26 19.50 P 0.00 0.00 0.00 1.80 +0.21 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.17 +0.30 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.98 +0.40 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.89 +0.29 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.87 +0.39 44 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 5.78 +0.27 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.90 +0.41 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.75 - 49 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.24 +0.05 36 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.32 +0.04 35 0 537 0
30MAR26 16.00 P 0.00 0.00 0.00 0.43 +0.06 35 0 5,346 0
30MAR26 16.50 P 0.00 0.00 0.00 0.57 +0.07 35 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.74 +0.10 35 0 1,611 0
30MAR26 17.50 P 0.93 0.93 0.93 0.94 +0.13 35 1 659 +1
30MAR26 18.00 P 0.00 0.00 0.00 1.19 +0.14 36 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 1.45 +0.18 36 0 23 0
30MAR26 19.00 P 0.00 0.00 0.00 1.75 +0.21 36 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 2.08 +0.23 37 0 27 0
30MAR26 20.00 P 0.00 0.00 0.00 2.44 +0.31 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 3.19 +0.24 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.04 +0.29 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.97 +0.33 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.85 +0.25 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.90 +0.41 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.91 +0.40 53 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.74 +0.25 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.75 +0.33 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.91 +0.42 64 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 +0.03 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.07 37 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.72 +0.07 37 0 574 0
29JUN26 16.00 P 0.00 0.00 0.00 0.88 +0.09 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.06 +0.10 36 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.26 +0.12 36 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.49 +0.13 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.71 +0.12 36 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.00 +0.11 36 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.31 +0.16 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 2.63 +0.27 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.96 +0.20 37 0 74 0
29JUN26 21.00 P 0.00 0.00 0.00 3.69 +0.24 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.42 +0.28 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.28 +0.21 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.99 +0.13 36 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.03 +0.43 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.91 +0.39 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.74 +0.25 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.75 +0.33 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.91 +0.42 49 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.02 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 +0.04 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 +0.04 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.92 +0.06 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.09 +0.06 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 +0.08 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.50 +0.09 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.72 +0.10 38 0 510 0
29SEP26 17.50 P 2.02 2.05 2.02 1.97 +0.11 38 22 47 +22
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.11 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.14 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 +0.15 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.12 +0.15 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.45 +0.18 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.14 +0.19 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.89 +0.22 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.68 +0.22 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.51 +0.25 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.37 +0.26 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.27 +0.35 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.18 +0.37 44 0 0 0
30DEC26 12.50 P 0.51 0.51 0.51 0.45 +0.03 38 5 13 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.55 +0.02 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.05 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 +0.05 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 +0.06 38 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 +0.06 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.53 +0.07 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.75 +0.08 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.10 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.24 +0.11 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 +0.11 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.79 +0.13 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 +0.14 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.39 +0.13 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.72 +0.15 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.40 +0.16 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.14 +0.20 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.91 +0.21 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 +0.22 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.56 - 41 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 8.43 - 42 0 0 -
TOTAL PUT 306 65,490 +120
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$ 34.20
30DEC25 22.00 C 0.00 0.00 0.00 12.29 -0.34 116 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.29 -0.34 106 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.29 -0.34 96 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.30 -0.33 88 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.29 -0.34 76 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.30 -0.34 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.23 -0.31 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.24 -0.30 34 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.24 -0.30 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.24 -0.30 20 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.24 -0.30 13 0 0 0
30DEC25 33.00 C 1.40 1.40 1.40 1.31 -0.31 16 20 36 +20
30DEC25 34.00 C 0.66 0.66 0.50 0.51 -0.24 14 38 98 +38
30DEC25 35.00 C 0.21 0.21 0.12 0.11 -0.12 13 44 486 +26
30DEC25 36.00 C 0.04 0.04 0.04 0.02 -0.02 15 5 475 -3
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 577 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.36 -0.43 49 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.37 -0.43 45 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.38 -0.42 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.31 -0.50 22 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.31 -0.30 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.32 -0.30 16 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.34 -0.29 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.41 -0.26 15 0 31 0
29JAN26 33.00 C 1.71 1.71 1.71 1.63 -0.22 17 25 81 +25
29JAN26 34.00 C 0.90 0.90 0.90 0.95 -0.15 16 5 40 +5
29JAN26 35.00 C 0.55 0.55 0.49 0.48 -0.09 16 61 91 +50
29JAN26 36.00 C 0.25 0.25 0.25 0.21 -0.04 15 15 195 0
29JAN26 37.00 C 0.11 0.11 0.11 0.08 -0.02 15 35 293 -9
29JAN26 38.00 C 0.00 0.00 0.00 0.03 0.00 16 0 777 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 160 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.43 -0.43 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.44 -0.43 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.45 -0.43 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.38 -0.50 18 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.39 -0.30 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.41 -0.30 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.47 -0.28 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.59 -0.27 16 0 0 0
26FEB26 33.00 C 1.94 1.94 1.94 1.87 -0.24 17 30 75 +30
26FEB26 34.00 C 0.00 0.00 0.00 1.22 -0.20 16 0 15 0
26FEB26 35.00 C 0.77 0.77 0.77 0.74 -0.15 16 10 78 +5
26FEB26 36.00 C 0.00 0.00 0.00 0.41 -0.10 16 0 122 0
26FEB26 37.00 C 0.00 0.00 0.00 0.21 -0.06 16 0 381 0
26FEB26 38.00 C 0.00 0.00 0.00 0.10 -0.04 16 0 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 301 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.51 -0.41 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.52 -0.42 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.54 -0.41 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.54 -0.43 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.46 -0.51 16 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.49 -0.30 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.54 -0.30 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.65 -0.28 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.82 -0.26 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.16 -0.23 17 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.53 -0.20 17 0 42 0
30MAR26 35.00 C 0.00 0.00 0.00 1.04 -0.17 17 0 300 0
30MAR26 36.00 C 0.00 0.00 0.00 0.67 -0.13 17 0 77 0
30MAR26 37.00 C 0.51 0.51 0.51 0.41 -0.10 17 4 413 0
30MAR26 38.00 C 0.00 0.00 0.00 0.24 -0.07 16 0 118 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 295 0
30MAR26 40.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 2,117 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 249 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 531 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 9.72 -0.42 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.74 -0.42 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.78 -0.41 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.83 -0.37 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.78 -0.46 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.89 -0.27 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.06 -0.25 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.31 -0.22 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.64 -0.20 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.05 -0.18 17 0 82 0
29JUN26 35.00 C 2.00 2.00 1.75 1.56 -0.15 17 180 252 +128
29JUN26 36.00 C 0.00 0.00 0.00 1.16 -0.12 17 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 0.87 -0.09 18 0 410 0
29JUN26 38.00 C 0.00 0.00 0.00 0.62 -0.07 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.43 -0.05 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.29 -0.04 18 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 0.05 0.05 0.05 0.01 0.00 20 15 54 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 9.72 -0.42 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.75 -0.41 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.79 -0.41 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.84 -0.39 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.86 -0.43 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.01 -0.22 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.23 -0.19 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.52 -0.16 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.89 -0.13 18 0 0 0
29SEP26 34.00 C 2.40 2.40 2.40 2.34 -0.10 18 10 30 +10
29SEP26 35.00 C 0.00 0.00 0.00 1.87 -0.07 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.48 -0.04 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.17 -0.05 19 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 0.92 -0.01 19 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 0.00 19 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 0.00 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 0.00 19 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 9.72 -0.42 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.76 -0.41 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.80 -0.40 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.87 -0.37 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.97 -0.35 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.18 -0.11 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.45 -0.05 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.78 -0.01 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.19 +0.03 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.68 +0.07 19 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.24 +0.11 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 +0.13 19 0 214 0
30DEC26 37.00 C 0.00 0.00 0.00 1.47 +0.07 18 0 6 0
30DEC26 38.00 C 1.18 1.18 1.18 1.21 +0.07 19 4 44 +4
30DEC26 39.00 C 0.00 0.00 0.00 0.98 +0.08 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 +0.08 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 +0.09 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 +0.08 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 +0.09 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 +0.09 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 +0.08 19 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 +0.07 19 0 0 0
TOTAL CALL 501 28,941 +344
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 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 59 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 37 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 24 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 17 0 95 0
30DEC25 33.00 P 0.06 0.06 0.06 0.04 +0.01 14 10 281 0
30DEC25 34.00 P 0.19 0.28 0.17 0.25 +0.07 13 238 1,653 +225
30DEC25 35.00 P 0.74 0.88 0.74 0.85 +0.19 12 721 1,377 -319
30DEC25 36.00 P 1.66 1.77 1.66 1.80 +0.29 0 3 1,293 -1
30DEC25 37.00 P 2.71 2.71 2.71 2.80 +0.30 0 22 123 +22
30DEC25 38.00 P 3.71 3.71 3.71 3.80 +0.30 0 22 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.80 +0.30 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 299 -259
30DEC25 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.80 +0.30 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 33 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 43 0
29JAN26 32.00 P 0.07 0.11 0.07 0.09 +0.04 16 13 74 +4
29JAN26 33.00 P 0.22 0.25 0.22 0.25 +0.08 15 11 701 +11
29JAN26 34.00 P 0.51 0.60 0.50 0.58 +0.13 15 109 699 +46
29JAN26 35.00 P 0.91 1.06 0.91 1.12 +0.21 14 24 599 +17
29JAN26 36.00 P 0.00 0.00 0.00 1.87 +0.24 14 0 350 0
29JAN26 37.00 P 0.00 0.00 0.00 2.81 +0.29 15 0 198 0
29JAN26 38.00 P 3.60 3.60 3.60 3.80 +0.30 0 10 451 -10
29JAN26 39.00 P 4.74 4.74 4.71 4.80 +0.30 0 23 124 0
29JAN26 40.00 P 5.71 5.71 5.71 5.80 +0.30 0 22 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 +0.02 16 0 19 0
26FEB26 32.00 P 0.20 0.21 0.20 0.19 +0.03 16 2 256 0
26FEB26 33.00 P 0.37 0.37 0.37 0.41 +0.07 15 1 406 +1
26FEB26 34.00 P 0.68 0.78 0.67 0.77 +0.11 15 43 637 0
26FEB26 35.00 P 1.26 1.26 1.26 1.31 +0.18 15 1 2,826 0
26FEB26 36.00 P 0.00 0.00 0.00 2.01 +0.23 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.87 +0.26 16 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.80 +0.28 0 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.80 +0.30 0 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 17 0 85 0
30MAR26 30.00 P 0.09 0.09 0.09 0.08 +0.01 17 5 184 +5
30MAR26 31.00 P 0.17 0.17 0.17 0.18 +0.04 17 50 200 +50
30MAR26 32.00 P 0.00 0.00 0.00 0.33 +0.04 16 0 631 0
30MAR26 33.00 P 0.55 0.61 0.55 0.60 +0.08 16 14 501 0
30MAR26 34.00 P 1.00 1.00 0.99 0.98 +0.11 16 23 208 +23
30MAR26 35.00 P 0.00 0.00 0.00 1.50 +0.15 16 0 791 0
30MAR26 36.00 P 0.00 0.00 0.00 2.19 +0.23 16 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.97 +0.22 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.85 +0.26 16 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.80 +0.29 0 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.02 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 +0.05 17 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.46 +0.07 17 0 147 0
29JUN26 31.00 P 0.00 0.00 0.00 0.70 +0.08 17 0 257 0
29JUN26 32.00 P 0.93 0.93 0.93 1.02 +0.10 17 1 463 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.44 +0.13 17 0 230 0
29JUN26 34.00 P 0.00 0.00 0.00 2.01 +0.17 17 0 209 0
29JUN26 35.00 P 0.00 0.00 0.00 2.61 +0.20 17 0 242 0
29JUN26 36.00 P 0.00 0.00 0.00 3.30 +0.22 17 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 4.05 +0.24 17 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 4.86 +0.26 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.72 +0.27 18 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.61 +0.47 17 0 195 0
29JUN26 41.00 P 0.00 0.00 0.00 7.39 +0.35 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 8.31 +0.36 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 9.25 +0.38 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 10.20 +0.38 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 11.17 +0.39 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 12.14 +0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.11 +0.41 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.08 +0.41 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.05 +0.42 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.02 +0.40 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.46 +0.40 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.91 +0.41 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.36 +0.02 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.82 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 +0.07 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 +0.10 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.74 +0.13 18 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 1.04 +0.16 18 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.40 +0.18 18 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 +0.26 18 0 80 0
29SEP26 34.00 P 2.10 2.10 2.10 2.41 +0.24 18 20 58 +20
29SEP26 35.00 P 0.00 0.00 0.00 3.00 +0.26 18 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.66 +0.28 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.37 +0.29 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 5.14 +0.30 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.95 +0.31 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.80 +0.46 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.56 +0.35 16 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.47 +0.37 15 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.39 +0.38 13 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.34 +0.40 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.29 +0.40 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.25 +0.41 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.21 +0.41 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.17 +0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.15 +0.41 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.12 +0.41 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.56 +0.41 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 +0.07 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 +0.10 19 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 +0.14 19 0 10 0
30DEC26 28.00 P 0.55 0.55 0.55 0.53 +0.18 19 2 15 +2
30DEC26 29.00 P 0.00 0.00 0.00 0.75 +0.23 19 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.03 +0.28 19 0 23 0
30DEC26 31.00 P 1.22 1.42 1.22 1.37 +0.33 19 5 27 +5
30DEC26 32.00 P 1.88 1.88 1.88 1.77 +0.37 19 1 60 0
30DEC26 33.00 P 0.00 0.00 0.00 2.17 +0.38 19 0 26 0
30DEC26 34.00 P 2.90 2.90 2.90 2.67 +0.39 19 1 176 +1
30DEC26 35.00 P 0.00 0.00 0.00 3.27 +0.42 19 0 121 0
30DEC26 36.00 P 0.00 0.00 0.00 3.91 +0.43 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 +0.44 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.35 +0.44 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 6.13 +0.42 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 7.16 +0.43 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.05 +0.42 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.95 +0.40 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.89 +0.39 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.84 +0.38 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.80 +0.36 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.78 +0.35 26 0 0 0
TOTAL PUT 1,397 25,596 -156
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$ 88.10
30DEC25 46.00 C 0.00 0.00 0.00 42.16 -0.25 108 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.16 -0.38 102 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.16 -0.19 94 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.20 -0.18 123 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.16 -0.26 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.66 -0.25 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.74 +0.32 157 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.20 +0.32 142 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.17 -0.26 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.68 -0.30 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.45 +0.02 93 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 20.68 -0.42 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.73 -0.26 87 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.16 +0.06 74 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 13.59 -0.11 61 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 10.98 -0.27 47 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 8.45 -0.01 37 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 5.76 -0.44 19 0 47 0
30DEC25 85.00 C 3.62 3.62 3.62 3.46 -0.37 18 2 295 0
30DEC25 87.50 C 1.69 2.05 1.61 1.69 -0.20 19 107 200 -2
30DEC25 90.00 C 0.83 0.92 0.63 0.69 -0.11 20 126 184 +66
30DEC25 92.50 C 0.29 0.34 0.29 0.19 -0.06 19 48 332 +33
30DEC25 95.00 C 0.11 0.12 0.11 0.04 -0.02 19 34 1,440 +32
30DEC25 97.50 C 0.06 0.06 0.06 0.01 0.00 21 18 159 -1
30DEC25 100.00 C 0.06 0.06 0.06 0.01 0.00 25 20 73 -7
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 114 0
30DEC25 105.00 C 0.04 0.04 0.04 0.01 0.00 34 10 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.20 +0.13 75 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.17 -0.41 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.68 -0.58 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.45 -0.38 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.86 -0.24 25 0 0 0
29JAN26 70.00 C 18.20 18.20 18.20 18.73 -0.26 45 10 0 -10
29JAN26 72.50 C 0.00 0.00 0.00 16.36 0.00 42 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.62 -0.08 30 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.98 -0.27 21 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.95 +0.28 26 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 6.51 -0.37 21 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 4.56 -0.35 20 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 3.08 -0.16 21 0 107 0
29JAN26 90.00 C 2.29 2.29 2.26 1.95 -0.23 21 11 104 0
29JAN26 92.50 C 0.00 0.00 0.00 1.23 -0.07 22 0 90 0
29JAN26 95.00 C 0.82 0.82 0.82 0.68 -0.07 22 15 253 -15
29JAN26 97.50 C 0.49 0.49 0.49 0.35 -0.04 22 15 256 0
29JAN26 100.00 C 0.34 0.34 0.34 0.17 -0.02 22 2 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 0.00 22 0 111 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 0.00 23 0 197 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 28.29 -0.96 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.99 -0.27 22 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.51 -0.80 24 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.03 -0.82 23 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.73 -0.65 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.36 0.00 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.64 -0.06 19 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.39 -0.33 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.62 -0.14 26 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 7.30 -0.05 22 0 115 0
26FEB26 85.00 C 5.65 5.65 5.65 5.55 0.00 22 1 116 0
26FEB26 87.50 C 0.00 0.00 0.00 4.18 -0.04 23 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 3.02 -0.06 23 0 62 0
26FEB26 92.50 C 2.25 2.25 2.25 2.14 0.00 23 30 45 +30
26FEB26 95.00 C 0.00 0.00 0.00 1.48 +0.06 23 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 0.96 +0.05 23 0 15 0
26FEB26 100.00 C 0.78 0.78 0.76 0.61 +0.05 23 30 45 -30
26FEB26 102.50 C 0.00 0.00 0.00 0.37 +0.03 23 0 85 0
26FEB26 105.00 C 0.40 0.40 0.40 0.22 +0.02 23 15 15 +15
26FEB26 107.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 0.00 23 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.52 -0.22 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.52 -0.41 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.40 -0.39 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.54 -0.25 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.55 +0.11 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.89 -0.44 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.74 +0.32 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.20 -0.32 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.81 -0.44 38 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.18 -0.31 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.51 -0.80 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.27 -0.58 24 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.45 +0.05 35 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.53 -0.33 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.67 -0.03 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.54 +0.53 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.45 +0.46 27 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 8.22 -0.36 23 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 6.64 -0.20 24 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.34 -0.01 24 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.18 -0.04 24 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 3.26 -0.01 25 0 25 0
30MAR26 95.00 C 2.41 2.41 2.41 2.47 +0.03 25 2 49 +2
30MAR26 97.50 C 0.00 0.00 0.00 1.86 +0.07 25 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.35 +0.06 25 0 22 0
30MAR26 102.50 C 1.10 1.10 1.10 0.97 +0.06 25 20 51 +20
30MAR26 105.00 C 0.00 0.00 0.00 0.68 +0.05 25 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.48 +0.05 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.24 -0.09 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.80 0.00 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.36 -0.18 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.92 -0.33 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.45 -0.04 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.72 -0.59 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.87 +0.02 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.52 -0.10 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.30 +0.07 25 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.99 -0.12 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.95 -0.25 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.16 -0.06 24 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.55 -0.08 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.24 -0.06 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.99 +0.07 26 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.92 +0.03 26 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.93 +0.24 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.04 +0.12 26 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 3.28 +0.13 26 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.63 +0.12 26 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 2.10 +0.12 26 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.68 +0.12 26 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.31 +0.10 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.03 +0.10 26 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.81 +0.11 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.40 -0.14 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.10 -0.15 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.69 -0.11 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.74 -0.72 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.87 -0.26 24 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.52 -0.35 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.30 -0.45 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.60 -0.13 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.50 -0.27 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.85 -0.49 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.71 +0.04 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.44 -0.08 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.26 -0.23 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.12 -0.01 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.09 -0.04 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.22 -0.20 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.43 -0.17 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.78 -0.16 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.18 -0.13 27 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.70 -0.13 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.26 -0.11 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.91 -0.05 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 -0.09 26 0 0 0
29SEP26 115.00 C 1.50 1.50 1.50 1.30 -0.08 26 10 10 +10
30DEC26 65.00 C 0.00 0.00 0.00 24.71 -0.06 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.32 -0.09 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.16 -0.24 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.15 -0.13 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.13 -0.18 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.34 -0.14 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.84 -0.09 25 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 11.44 -0.13 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.21 -0.05 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.10 -0.23 26 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.28 -0.13 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 7.30 -0.06 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.42 -0.04 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.67 -0.22 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.11 -0.02 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.51 -0.03 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.92 -0.02 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.45 -0.02 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.92 -0.01 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.54 -0.01 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.22 -0.01 27 0 0 0
TOTAL CALL 526 8,501 +143
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30DEC25 72.50 P 0.05 0.05 0.05 0.01 0.00 39 1 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
30DEC25 77.50 P 0.04 0.04 0.04 0.01 0.00 27 10 337 0
30DEC25 80.00 P 0.06 0.06 0.06 0.01 0.00 21 1 338 0
30DEC25 82.50 P 0.12 0.12 0.12 0.06 0.00 19 15 243 0
30DEC25 85.00 P 0.40 0.40 0.37 0.32 +0.02 20 49 293 +32
30DEC25 87.50 P 1.12 1.20 0.93 1.07 +0.05 20 110 405 +17
30DEC25 90.00 P 0.00 0.00 0.00 2.55 +0.14 21 0 168 0
30DEC25 92.50 P 0.00 0.00 0.00 4.65 +0.21 23 0 40 0
30DEC25 95.00 P 0.00 0.00 0.00 7.11 +0.45 30 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 9.68 +0.53 40 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.26 +0.26 50 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.40 -0.17 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.41 +0.72 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.63 +0.48 64 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.01 +0.36 63 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.52 +0.37 69 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.90 -0.47 0 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 41 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 0.08 0.09 0.08 0.01 0.00 22 40 267 -15
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 0.12 +0.01 22 0 137 0
29JAN26 80.00 P 0.35 0.35 0.35 0.30 +0.02 22 1 214 0
29JAN26 82.50 P 0.71 0.71 0.71 0.67 +0.03 22 1 272 0
29JAN26 85.00 P 1.36 1.40 1.34 1.33 +0.06 22 7 259 +1
29JAN26 87.50 P 2.38 2.38 2.38 2.33 +0.09 22 16 79 +16
29JAN26 90.00 P 3.73 3.73 3.73 3.72 +0.13 23 15 36 +5
29JAN26 92.50 P 0.00 0.00 0.00 5.46 +0.17 23 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.52 +0.20 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.78 +0.49 26 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.27 +0.27 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.83 +0.26 36 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.41 +0.54 41 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.98 +0.57 46 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.33 +0.68 47 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.78 +0.34 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.14 -0.23 49 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 0.02 +0.01 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 +0.03 23 0 19 0
26FEB26 75.00 P 0.27 0.27 0.27 0.20 +0.05 23 10 26 +9
26FEB26 77.50 P 0.00 0.00 0.00 0.41 +0.08 23 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.77 +0.13 23 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 1.33 +0.17 23 0 259 0
26FEB26 85.00 P 0.00 0.00 0.00 2.14 +0.23 23 0 175 0
26FEB26 87.50 P 3.15 3.15 3.15 3.16 +0.20 23 15 63 0
26FEB26 90.00 P 0.00 0.00 0.00 4.57 +0.33 24 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 6.23 +0.40 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.99 +0.54 24 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.21 +0.60 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.27 +0.08 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.83 +0.26 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.41 +0.44 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.98 +0.57 37 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.51 +0.35 41 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.13 +0.69 45 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.71 +0.34 49 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 0.02 +0.01 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.31 +0.06 25 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.55 +0.09 25 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.92 +0.14 25 0 247 0
30MAR26 80.00 P 0.00 0.00 0.00 1.45 +0.18 25 0 106 0
30MAR26 82.50 P 0.00 0.00 0.00 2.12 +0.17 25 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.99 +0.16 25 0 357 0
30MAR26 87.50 P 0.00 0.00 0.00 4.09 +0.16 25 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.49 +0.30 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 7.10 +0.44 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.87 +0.30 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.86 +0.33 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.27 -0.38 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.03 +0.14 27 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.41 +0.44 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.98 +0.40 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.51 +0.35 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.13 +0.69 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.71 +0.34 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.29 +0.06 26 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.46 +0.07 26 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.72 +0.11 26 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.05 +0.09 25 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.50 +0.16 25 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.09 +0.21 25 0 21 0
29JUN26 77.50 P 2.60 2.60 2.60 2.82 +0.24 25 3 11 -3
29JUN26 80.00 P 0.00 0.00 0.00 3.70 +0.28 25 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.73 +0.32 25 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.89 +0.30 25 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 7.20 +0.22 25 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 8.87 +0.56 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.39 +0.42 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.45 +0.27 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.32 +0.23 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.83 +0.07 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.53 +0.59 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.02 +0.23 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.15 0.00 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.38 +0.38 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.70 +0.03 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.90 +0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 0.00 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.67 -0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 -0.01 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 -0.01 26 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.80 +0.01 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.41 +0.03 26 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.09 0.00 26 0 100 0
29SEP26 77.50 P 0.00 0.00 0.00 3.91 +0.02 26 0 44 0
29SEP26 80.00 P 0.00 0.00 0.00 4.85 +0.02 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.94 +0.03 26 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.13 +0.05 25 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.46 +0.06 25 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.93 +0.01 25 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.46 -0.08 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.27 -0.10 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.09 +0.19 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.66 -0.50 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.02 -0.13 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.00 -0.02 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.14 +0.10 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.34 +0.22 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.50 +0.19 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.42 -0.08 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.51 +0.07 27 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.98 +0.07 27 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.53 +0.11 26 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.22 +0.15 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.95 +0.12 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.84 +0.08 26 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.81 +0.14 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.94 +0.15 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.24 +0.28 26 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.85 +0.18 27 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 11.26 +0.35 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.83 +0.11 27 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.64 +0.13 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.47 +0.07 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.39 +0.10 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.40 +0.18 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.29 +0.11 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.35 +0.11 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.48 +0.19 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.65 +0.30 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.72 +0.31 28 0 0 0
TOTAL PUT 294 7,989 +62
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$ 14.87
30DEC25 9.75 C 0.00 0.00 0.00 5.14 -0.02 94 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.39 -0.02 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.89 -0.02 67 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.39 -0.02 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.88 -0.03 0 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.39 -0.01 40 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.89 -0.01 31 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.39 -0.02 23 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.91 -0.05 22 0 166 0
30DEC25 14.50 C 0.63 0.63 0.63 0.52 -0.02 24 5 345 0
30DEC25 15.00 C 0.33 0.34 0.24 0.25 -0.03 25 111 668 -7
30DEC25 15.50 C 0.17 0.17 0.10 0.09 -0.02 25 7 2,038 +4
30DEC25 16.00 C 0.08 0.08 0.05 0.03 -0.01 26 40 1,361 +20
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,599 0
30DEC25 17.00 C 0.02 0.02 0.02 0.01 0.00 34 4 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 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 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.15 -0.04 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.91 -0.03 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.91 -0.04 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.42 -0.03 33 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.92 -0.04 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.43 -0.01 26 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.96 0.00 27 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.51 0.00 26 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.08 -0.05 24 0 177 0
29JAN26 14.50 C 0.77 0.78 0.75 0.75 -0.04 25 11 337 0
29JAN26 15.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 298 0
29JAN26 15.50 C 0.37 0.37 0.28 0.30 +0.01 25 47 269 +3
29JAN26 16.00 C 0.21 0.23 0.17 0.19 +0.01 26 4 96 +4
29JAN26 16.50 C 0.11 0.11 0.11 0.10 0.00 26 89 143 +79
29JAN26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 44 0
29JAN26 17.50 C 0.04 0.04 0.04 0.03 0.00 27 50 178 +50
29JAN26 18.00 C 0.03 0.03 0.03 0.02 +0.01 28 80 105 +50
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.16 -0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.96 -0.05 25 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.48 -0.02 24 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.03 -0.01 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.23 -0.05 25 0 65 0
26FEB26 14.50 C 0.00 0.00 0.00 0.92 -0.01 25 0 22 0
26FEB26 15.00 C 0.00 0.00 0.00 0.65 -0.02 25 0 85 0
26FEB26 15.50 C 0.00 0.00 0.00 0.46 -0.02 25 0 27 0
26FEB26 16.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 19 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 1 0
26FEB26 17.00 C 0.19 0.19 0.19 0.12 -0.01 25 30 61 +30
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.98 -0.06 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.50 -0.06 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.04 -0.05 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 -0.01 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.18 -0.01 28 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.80 -0.01 28 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.44 -0.05 27 0 17 0
30MAR26 14.50 C 1.26 1.26 1.26 1.15 -0.04 28 20 129 +20
30MAR26 15.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.70 -0.02 28 0 334 0
30MAR26 16.00 C 0.60 0.60 0.60 0.54 0.00 29 1 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.40 0.00 29 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 0.00 28 0 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.21 0.00 29 0 83 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 0.00 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 0.00 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 28 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 30 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 5.29 -0.08 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.04 -0.09 29 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.57 -0.08 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.10 -0.09 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.65 -0.09 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 -0.05 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 -0.11 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.38 -0.10 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 -0.03 27 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.70 -0.03 27 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 -0.04 27 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.16 -0.04 27 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 -0.04 27 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.63 -0.03 28 0 104 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -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 0.02 -0.01 28 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 5.30 -0.07 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.06 -0.07 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.06 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.14 -0.05 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 -0.05 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.09 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 -0.08 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.47 -0.16 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 -0.10 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.83 -0.11 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.11 28 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 -0.11 28 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 -0.12 27 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 -0.12 27 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.12 28 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.11 28 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.11 28 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.10 28 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.08 28 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.08 28 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 189 0
30DEC26 9.75 C 0.00 0.00 0.00 5.32 -0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 -0.05 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.63 -0.05 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.20 -0.05 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.05 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.40 -0.03 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.03 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.04 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 -0.03 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.98 -0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.73 -0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.50 -0.04 27 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 -0.03 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 -0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 -0.04 27 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
TOTAL CALL 499 17,182 +253
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 798 0
30DEC25 13.50 P 0.01 0.01 0.01 0.01 0.00 27 4 1,362 -4
30DEC25 14.00 P 0.03 0.05 0.03 0.04 0.00 25 93 676 -73
30DEC25 14.50 P 0.10 0.15 0.10 0.14 -0.01 25 109 1,418 0
30DEC25 15.00 P 0.31 0.37 0.31 0.35 -0.03 24 14 836 -13
30DEC25 15.50 P 0.78 0.78 0.78 0.72 +0.01 27 1 465 -1
30DEC25 16.00 P 0.00 0.00 0.00 1.14 0.00 24 0 299 0
30DEC25 16.50 P 0.00 0.00 0.00 1.63 +0.01 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.13 +0.01 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.63 +0.01 0 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.14 +0.02 52 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.64 +0.02 58 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.14 +0.02 64 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.64 +0.02 69 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.14 +0.02 75 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.14 +0.02 85 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.14 +0.02 94 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.14 +0.02 104 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.14 +0.02 112 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.14 +0.02 121 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.14 +0.02 128 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.14 +0.02 136 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.14 +0.02 142 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.14 +0.02 149 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 25 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 274 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 0.00 25 0 88 0
29JAN26 14.00 P 0.18 0.18 0.18 0.18 +0.01 25 5 201 +5
29JAN26 14.50 P 0.29 0.32 0.29 0.34 +0.02 25 17 284 +4
29JAN26 15.00 P 0.56 0.56 0.56 0.59 +0.04 26 10 146 +10
29JAN26 15.50 P 0.00 0.00 0.00 0.90 +0.03 26 0 55 0
29JAN26 16.00 P 0.00 0.00 0.00 1.26 +0.02 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.69 +0.02 26 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 +0.02 26 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.14 +0.02 33 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.64 +0.02 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.14 +0.02 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.66 +0.04 48 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 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 0.00 25 0 651 0
26FEB26 13.00 P 0.08 0.08 0.08 0.08 -0.01 25 2 206 -2
26FEB26 13.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 357 0
26FEB26 14.00 P 0.00 0.00 0.00 0.29 0.00 25 0 94 0
26FEB26 14.50 P 0.00 0.00 0.00 0.47 +0.01 25 0 37 0
26FEB26 15.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.02 +0.02 26 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.34 -0.01 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.74 0.00 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.18 0.00 25 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.69 +0.05 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.18 +0.06 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.68 +0.06 36 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.18 +0.06 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.68 +0.06 42 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 0.00 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 0.00 0.00 0.00 0.07 0.00 29 0 400 0
30MAR26 12.50 P 0.14 0.14 0.14 0.12 0.00 28 2 780 0
30MAR26 13.00 P 0.00 0.00 0.00 0.20 0.00 28 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.31 0.00 28 0 215 0
30MAR26 14.00 P 0.00 0.00 0.00 0.46 0.00 28 0 305 0
30MAR26 14.50 P 0.00 0.00 0.00 0.66 +0.01 28 0 142 0
30MAR26 15.00 P 0.89 0.89 0.89 0.92 +0.04 28 4 101 +4
30MAR26 15.50 P 0.00 0.00 0.00 1.22 +0.03 29 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.53 0.00 28 0 166 0
30MAR26 16.50 P 0.00 0.00 0.00 1.90 +0.01 28 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.30 +0.01 28 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.73 +0.01 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.18 +0.03 28 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.68 +0.06 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.18 +0.06 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.68 +0.06 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.18 +0.06 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.18 +0.06 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.18 +0.06 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.18 +0.06 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.18 +0.06 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.18 +0.06 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.18 +0.06 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.18 +0.06 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.18 +0.06 71 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.18 +0.06 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 -0.02 28 0 75 0
29JUN26 13.00 P 0.55 0.55 0.55 0.53 -0.02 28 1 239 0
29JUN26 13.50 P 0.00 0.00 0.00 0.72 -0.01 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 -0.03 27 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 -0.02 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.77 -0.03 27 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 -0.02 27 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.49 +0.06 27 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 +0.04 26 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.26 +0.06 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 +0.06 26 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.11 +0.03 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.59 +0.07 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.04 +0.04 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.50 +0.04 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.43 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.38 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.34 +0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.31 +0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.28 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.03 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.05 28 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.04 28 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 -0.05 28 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.93 -0.05 28 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.17 -0.04 28 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.05 28 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 -0.10 28 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 -0.11 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.03 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 -0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.44 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 +0.02 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 +0.04 27 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.68 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.12 +0.01 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.56 +0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.47 +0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.02 28 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.02 28 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 -0.03 28 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.32 -0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 0.00 28 0 160 0
30DEC26 15.00 P 1.80 1.80 1.80 1.77 -0.03 26 2 162 +2
30DEC26 15.50 P 0.00 0.00 0.00 2.15 0.00 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 0.00 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 0.00 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.19 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 0.00 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 +0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.36 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.78 +0.01 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 0.00 26 0 0 0
TOTAL PUT 264 17,599 -68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 99.50
19DEC25 75.00 C 0.00 0.00 0.00 24.52 -1.41 89 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 22.02 -1.43 0 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 19.52 -1.41 0 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 17.02 -1.41 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 14.52 -1.41 0 0 1 0
19DEC25 87.50 C 0.00 0.00 0.00 12.02 -1.41 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 9.52 -1.41 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 7.01 -1.43 0 0 0 0
19DEC25 95.00 C 4.36 5.00 4.36 4.57 -1.45 29 38 58 -38
19DEC25 97.50 C 3.30 3.30 2.45 2.64 -1.16 39 24 209 0
19DEC25 100.00 C 1.70 1.70 0.93 1.13 -0.92 37 646 546 +90
19DEC25 102.50 C 0.75 0.76 0.38 0.36 -0.53 37 754 1,259 +147
19DEC25 105.00 C 0.35 0.37 0.17 0.08 -0.22 36 557 2,634 -69
19DEC25 107.50 C 0.20 0.20 0.10 0.02 -0.06 39 339 1,178 -105
19DEC25 110.00 C 0.09 0.09 0.08 0.01 -0.01 45 121 3,843 +3
19DEC25 112.50 C 0.04 0.04 0.04 0.01 0.00 53 61 560 +61
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 370 0
19DEC25 117.50 C 0.02 0.02 0.02 0.01 0.00 70 30 832 +30
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 198 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 367 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
24DEC25 77.50 C 0.00 0.00 0.00 22.23 - 94 0 0 -
24DEC25 80.00 C 0.00 0.00 0.00 19.56 -1.41 51 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 17.06 -1.40 43 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 14.56 -1.41 33 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 12.07 -1.40 34 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 9.59 -1.39 32 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 7.18 -1.36 31 0 0 0
24DEC25 95.00 C 5.14 5.29 5.14 5.11 -1.10 36 108 108 +108
24DEC25 97.50 C 3.39 3.39 3.04 3.13 -1.01 33 95 89 +89
24DEC25 100.00 C 2.00 2.00 1.42 1.73 -0.70 32 99 106 +31
24DEC25 102.50 C 1.22 1.22 0.85 0.82 -0.51 32 256 385 +195
24DEC25 105.00 C 0.61 0.61 0.45 0.33 -0.28 32 109 109 +96
24DEC25 107.50 C 0.35 0.35 0.25 0.12 -0.12 32 71 95 +47
24DEC25 110.00 C 0.25 0.25 0.20 0.04 -0.04 33 55 420 +51
24DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 61 0
24DEC25 115.00 C 0.12 0.12 0.12 0.01 0.00 38 4 21 +4
24DEC25 117.50 C 0.08 0.10 0.08 0.01 0.00 42 60 86 +60
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
24DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 49.61 -1.35 144 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 47.18 -1.32 151 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.71 -1.34 145 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.19 -1.28 132 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.75 -1.23 130 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 37.20 -1.34 114 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.73 -1.34 109 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.21 -1.34 98 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.64 -2.02 80 0 78 0
30DEC25 72.50 C 0.00 0.00 0.00 27.25 -1.38 85 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.78 -1.33 80 0 160 0
30DEC25 77.50 C 0.00 0.00 0.00 22.25 -1.28 69 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.90 -1.10 70 170 329 +168
30DEC25 82.50 C 0.00 0.00 0.00 17.10 -1.41 0 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 14.61 -1.40 30 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 12.12 -1.40 27 0 962 0
30DEC25 90.00 C 0.00 0.00 0.00 9.68 -1.38 28 0 1,220 0
30DEC25 92.50 C 0.00 0.00 0.00 7.33 -1.33 28 0 1,466 0
30DEC25 95.00 C 6.23 6.23 5.10 5.14 -1.35 27 362 3,934 +230
30DEC25 97.50 C 3.72 3.72 2.99 3.49 -0.97 29 342 6,315 -215
30DEC25 100.00 C 2.83 2.83 1.76 2.08 -0.75 29 430 14,512 +253
30DEC25 102.50 C 1.59 1.70 1.03 1.11 -0.56 28 1,069 16,888 -1
30DEC25 105.00 C 1.00 1.11 0.64 0.53 -0.34 28 1,323 15,520 -458
30DEC25 107.50 C 0.60 0.70 0.42 0.23 -0.18 28 691 7,925 +23
30DEC25 110.00 C 0.44 0.44 0.32 0.09 -0.08 28 730 25,858 -317
30DEC25 112.50 C 0.29 0.29 0.28 0.03 -0.04 28 2 9,168 -2
30DEC25 115.00 C 0.25 0.25 0.23 0.01 -0.02 28 163 10,907 -162
30DEC25 117.50 C 0.22 0.22 0.19 0.01 0.00 32 267 6,365 +140
30DEC25 120.00 C 0.20 0.20 0.16 0.01 0.00 36 576 19,310 +430
30DEC25 122.50 C 0.16 0.16 0.16 0.01 0.00 39 2 11,933 0
30DEC25 125.00 C 0.10 0.15 0.10 0.01 0.00 42 13 4,904 -3
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,150 0
30DEC25 130.00 C 0.10 0.10 0.09 0.01 0.00 49 22 17,567 -7
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8,837 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31,404 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 44,665 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35,277 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20,428 0
30DEC25 145.00 C 0.05 0.05 0.05 0.01 0.00 67 20 28,475 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 38,235 0
30DEC25 150.00 C 0.06 0.06 0.03 0.01 0.00 72 413 8,721 +393
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,933 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10,883 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,207 0
30DEC25 160.00 C 0.03 0.03 0.03 0.01 0.00 82 100 8,510 +100
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10,242 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6,188 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,723 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6,250 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,966 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,786 0
30DEC25 182.50 C 0.01 0.01 0.01 0.01 0.00 102 29 1,743 0
30DEC25 185.00 C 0.01 0.01 0.01 0.01 0.00 104 30 1,258 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,053 0
30DEC25 190.00 C 0.01 0.01 0.01 0.01 0.00 108 3 1,800 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 114 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 116 0 8,611 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,342 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3,456 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,585 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,216 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 136 0 652 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 140 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 143 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 146 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 148 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 151 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 154 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 157 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 159 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 162 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 165 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 170 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 172 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2,056 0
29JAN26 50.00 C 0.00 0.00 0.00 49.85 -1.23 95 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 47.34 -1.16 88 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 44.86 -1.19 83 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 42.38 -1.15 78 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 39.90 -1.26 73 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 37.48 -1.19 72 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 34.99 -1.08 67 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 32.51 -1.26 62 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 30.03 -1.63 58 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.57 -1.19 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.13 -1.16 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.66 -1.20 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.28 -1.16 44 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 17.47 -1.39 31 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.13 -1.36 31 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 12.89 -1.32 31 0 63 0
29JAN26 90.00 C 10.30 10.30 10.30 11.03 -0.91 34 30 1,014 0
29JAN26 92.50 C 0.00 0.00 0.00 8.99 -1.13 32 0 1,240 0
29JAN26 95.00 C 0.00 0.00 0.00 7.18 -1.01 32 0 1,444 0
29JAN26 97.50 C 6.10 6.10 5.20 5.63 -0.82 31 136 3,100 -44
29JAN26 100.00 C 4.64 4.64 4.11 4.34 -0.78 31 94 3,972 +9
29JAN26 102.50 C 3.59 3.59 3.10 3.30 -0.68 32 440 3,655 +54
29JAN26 105.00 C 2.90 2.90 2.43 2.41 -0.66 31 204 6,742 +64
29JAN26 107.50 C 2.07 2.08 1.86 1.73 -0.53 31 141 3,568 +19
29JAN26 110.00 C 1.69 1.69 1.47 1.21 -0.42 31 79 5,445 -3
29JAN26 112.50 C 1.34 1.34 1.16 0.83 -0.32 31 73 891 -26
29JAN26 115.00 C 1.10 1.10 0.95 0.55 -0.25 31 218 4,160 +158
29JAN26 117.50 C 0.90 0.90 0.81 0.36 -0.18 31 110 986 +31
29JAN26 120.00 C 0.77 0.77 0.72 0.23 -0.13 31 55 1,655 +8
29JAN26 122.50 C 0.64 0.64 0.63 0.15 -0.09 31 14 1,039 +14
29JAN26 125.00 C 0.51 0.51 0.51 0.09 -0.06 31 25 3,263 +17
29JAN26 127.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 2,625 0
29JAN26 130.00 C 0.47 0.47 0.43 0.04 -0.02 32 32 1,517 +5
29JAN26 132.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 982 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 10,242 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 27,320 0
29JAN26 140.00 C 0.31 0.31 0.31 0.01 0.00 34 20 23,015 0
29JAN26 142.50 C 0.30 0.30 0.30 0.01 0.00 36 120 9,401 -18
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16,109 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
29JAN26 160.00 C 0.15 0.15 0.15 0.01 0.00 46 2 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 154 0
29JAN26 180.00 C 0.09 0.09 0.09 0.01 0.00 56 50 1,318 +50
26FEB26 70.00 C 0.00 0.00 0.00 30.33 -1.33 49 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 27.91 -1.22 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.52 -1.02 44 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 23.14 -1.20 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.93 -1.09 42 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 18.05 -1.79 32 0 1 0
26FEB26 85.00 C 17.18 17.18 17.18 15.87 -1.31 32 3 3 +3
26FEB26 87.50 C 15.07 15.07 15.07 13.80 -1.27 32 1 1 +1
26FEB26 90.00 C 0.00 0.00 0.00 11.87 -1.21 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.09 -1.15 32 0 370 0
26FEB26 95.00 C 8.43 8.43 8.43 8.51 -1.04 32 1 1,267 0
26FEB26 97.50 C 7.18 7.18 7.18 7.07 -0.91 32 1 1,973 -1
26FEB26 100.00 C 6.05 6.05 5.43 5.81 -0.83 32 724 3,079 +96
26FEB26 102.50 C 5.01 5.01 4.53 4.78 -0.71 33 84 1,340 +38
26FEB26 105.00 C 0.00 0.00 0.00 3.85 -0.73 33 0 2,843 0
26FEB26 107.50 C 3.40 3.40 3.34 3.05 -0.63 32 5 6,383 0
26FEB26 110.00 C 2.83 2.83 2.65 2.38 -0.55 32 83 6,658 -77
26FEB26 112.50 C 2.16 2.28 2.16 1.84 -0.46 32 8 611 +3
26FEB26 115.00 C 0.00 0.00 0.00 1.41 -0.38 32 0 3,596 0
26FEB26 117.50 C 1.56 1.56 1.55 1.07 -0.31 32 5 2,449 -5
26FEB26 120.00 C 1.45 1.45 1.40 0.80 -0.26 32 76 6,720 +17
26FEB26 122.50 C 1.26 1.26 1.18 0.60 -0.20 32 108 374 +72
26FEB26 125.00 C 1.17 1.17 1.00 0.44 -0.16 32 3 781 -1
26FEB26 127.50 C 0.00 0.00 0.00 0.32 -0.13 32 0 563 0
26FEB26 130.00 C 0.00 0.00 0.00 0.23 -0.10 32 0 458 0
26FEB26 132.50 C 0.72 0.72 0.70 0.17 -0.07 32 2 478 0
26FEB26 135.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 547 0
26FEB26 137.50 C 0.60 0.60 0.60 0.09 -0.04 32 83 512 +83
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 442 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 550 0
26FEB26 147.50 C 0.47 0.47 0.47 0.02 -0.02 32 60 485 +60
26FEB26 150.00 C 0.40 0.42 0.40 0.01 -0.02 31 96 358 +62
26FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 694 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 180.00 C 0.19 0.19 0.19 0.01 0.00 44 15 436 +15
30MAR26 50.00 C 0.00 0.00 0.00 50.35 -1.39 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.88 -1.37 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.28 -1.58 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.83 -1.59 57 0 0 0
30MAR26 60.00 C 41.46 41.46 40.00 40.13 -1.89 44 3 1 -1
30MAR26 62.50 C 0.00 0.00 0.00 37.72 -1.53 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.32 -1.56 44 0 0 0
30MAR26 67.50 C 32.80 32.80 32.80 32.88 -1.89 41 20 20 0
30MAR26 70.00 C 0.00 0.00 0.00 30.54 -1.85 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.70 -1.21 48 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 26.45 -1.00 46 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 23.68 -1.74 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.33 -1.75 37 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 19.32 -1.61 37 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 17.23 -1.54 36 0 1,083 0
30MAR26 87.50 C 0.00 0.00 0.00 15.37 -1.25 36 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 13.62 -1.22 36 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 12.01 -1.16 36 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 10.48 -1.13 36 0 1,198 0
30MAR26 97.50 C 9.49 9.49 9.49 9.20 -0.87 36 30 9,971 0
30MAR26 100.00 C 8.20 8.20 7.68 8.06 -0.80 37 114 4,700 -40
30MAR26 102.50 C 7.21 7.21 6.82 6.94 -0.82 37 330 9,088 -90
30MAR26 105.00 C 6.32 6.32 5.94 6.04 -0.78 37 161 15,804 -87
30MAR26 107.50 C 5.50 5.50 5.18 5.15 -0.77 37 120 1,890 0
30MAR26 110.00 C 4.81 4.81 4.49 4.36 -0.73 37 124 15,234 +2
30MAR26 112.50 C 3.99 4.00 3.99 3.68 -0.66 37 60 1,388 0
30MAR26 115.00 C 3.71 3.71 3.33 3.09 -0.60 37 42 3,449 -5
30MAR26 117.50 C 0.00 0.00 0.00 2.59 -0.52 37 0 2,355 0
30MAR26 120.00 C 2.92 2.92 2.68 2.15 -0.47 37 78 11,777 +6
30MAR26 122.50 C 2.51 2.51 2.37 1.78 -0.42 37 41 2,277 -7
30MAR26 125.00 C 2.24 2.28 2.15 1.47 -0.37 36 55 6,929 -3
30MAR26 127.50 C 1.99 1.99 1.85 1.21 -0.32 36 108 2,473 +84
30MAR26 130.00 C 1.79 1.79 1.66 0.99 -0.28 36 4 9,188 -3
30MAR26 132.50 C 0.00 0.00 0.00 0.81 -0.24 36 0 802 0
30MAR26 135.00 C 0.00 0.00 0.00 0.66 -0.20 36 0 13,780 0
30MAR26 137.50 C 0.00 0.00 0.00 0.54 -0.17 36 0 1,128 0
30MAR26 140.00 C 1.11 1.11 1.11 0.43 -0.15 36 6 10,678 +6
30MAR26 142.50 C 0.00 0.00 0.00 0.35 -0.13 36 0 436 0
30MAR26 145.00 C 0.93 0.93 0.93 0.28 -0.11 36 10 4,965 -10
30MAR26 147.50 C 0.00 0.00 0.00 0.23 -0.09 36 0 1,435 0
30MAR26 150.00 C 0.86 0.89 0.86 0.18 -0.08 36 251 9,973 +35
30MAR26 152.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 407 0
30MAR26 175.00 C 0.50 0.50 0.50 0.01 -0.02 34 10 16,990 +10
30MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 780 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 460 0
30MAR26 215.00 C 0.22 0.22 0.22 0.01 0.00 46 20 887 0
30MAR26 220.00 C 0.20 0.20 0.20 0.01 0.00 47 20 259 -20
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 50.61 -1.88 50 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 48.23 -1.95 49 0 2 0
29JUN26 55.00 C 45.20 45.20 45.20 45.70 -2.10 44 2 2 0
29JUN26 57.50 C 0.00 0.00 0.00 43.57 -1.40 48 0 0 0
29JUN26 60.00 C 42.99 42.99 40.50 41.07 -1.92 44 10 7 -1
29JUN26 62.50 C 38.50 38.50 38.50 38.80 -1.92 44 2 12 0
29JUN26 65.00 C 0.00 0.00 0.00 36.46 -1.95 42 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 34.15 -1.91 41 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 31.93 -1.97 40 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 29.84 -1.88 40 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 27.78 -1.76 40 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 25.94 -1.50 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 23.77 -1.57 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 21.83 -1.53 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.11 -1.47 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 18.37 -1.53 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 16.77 -1.46 37 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 15.75 -0.88 39 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.13 -0.86 38 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 13.14 -0.54 39 0 1,914 0
29JUN26 100.00 C 11.75 11.79 11.18 12.33 -0.12 40 1,140 3,974 +805
29JUN26 102.50 C 10.54 10.54 10.54 10.57 -0.79 38 8 2,715 0
29JUN26 105.00 C 10.00 10.00 9.53 9.59 -0.80 38 32 14,640 +30
29JUN26 107.50 C 0.00 0.00 0.00 8.71 -0.85 38 0 549 0
29JUN26 110.00 C 0.00 0.00 0.00 7.93 -0.71 38 0 7,582 0
29JUN26 112.50 C 0.00 0.00 0.00 7.31 -0.48 39 0 686 0
29JUN26 115.00 C 0.00 0.00 0.00 6.68 -0.34 39 0 7,519 0
29JUN26 117.50 C 0.00 0.00 0.00 6.04 -0.27 39 0 934 0
29JUN26 120.00 C 5.82 5.82 5.51 5.51 -0.15 40 1,614 6,788 +1,586
29JUN26 122.50 C 0.00 0.00 0.00 4.95 -0.13 40 1 1,221 0
29JUN26 125.00 C 0.00 0.00 0.00 4.44 -0.11 40 1 7,089 0
29JUN26 127.50 C 4.48 4.48 4.35 3.98 -0.09 40 26 999 0
29JUN26 130.00 C 4.20 4.20 3.98 3.57 -0.06 40 8 7,794 0
29JUN26 132.50 C 3.67 3.72 3.67 3.19 -0.05 39 14 1,025 0
29JUN26 135.00 C 3.36 3.36 3.36 2.85 -0.04 39 1 2,408 -1
29JUN26 137.50 C 3.10 3.10 3.10 2.55 -0.02 39 47 457 +24
29JUN26 140.00 C 2.84 2.87 2.84 2.27 -0.02 39 14 1,065 -1
29JUN26 142.50 C 2.76 2.76 2.76 2.03 0.00 39 49 830 +34
29JUN26 145.00 C 2.54 2.54 2.54 1.81 0.00 39 1 2,420 -1
29JUN26 147.50 C 0.00 0.00 0.00 1.61 +0.01 39 0 657 0
29JUN26 150.00 C 2.25 2.25 2.25 1.43 +0.01 39 5 2,846 0
29JUN26 152.50 C 0.00 0.00 0.00 1.27 +0.01 39 0 385 0
29JUN26 155.00 C 1.91 1.91 1.91 1.13 +0.05 39 30 269 0
29JUN26 157.50 C 1.74 1.74 1.74 1.01 +0.02 39 30 483 +30
29JUN26 160.00 C 0.00 0.00 0.00 0.89 +0.02 39 0 397 0
29JUN26 162.50 C 1.60 1.60 1.60 0.79 +0.02 39 30 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.70 +0.02 39 0 190 0
29JUN26 167.50 C 1.42 1.42 1.42 0.62 +0.02 39 2 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.55 +0.02 39 0 320 0
29JUN26 172.50 C 0.00 0.00 0.00 0.49 +0.02 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.43 +0.02 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.39 +0.02 39 0 210 0
29JUN26 180.00 C 1.13 1.13 1.13 0.34 +0.02 39 2 347 0
29JUN26 182.50 C 1.08 1.08 1.08 0.30 +0.02 39 2 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 135 0
29JUN26 187.50 C 1.02 1.02 1.02 0.24 +0.02 39 10 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.19 +0.02 39 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 2,164 0
29SEP26 50.00 C 0.00 0.00 0.00 51.22 -1.70 46 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 49.14 -1.49 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.83 -1.49 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.54 -1.48 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.23 -1.53 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.91 -1.72 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 37.93 -1.53 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.84 -1.49 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.78 -1.46 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.71 -1.49 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.60 -1.66 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 27.74 -1.52 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 25.87 -1.63 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 24.24 -1.49 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 22.51 -1.51 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.15 -1.25 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.45 -1.43 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.24 -1.10 39 0 2 0
29SEP26 95.00 C 17.10 17.10 17.10 17.67 -0.19 41 10 1,428 +10
29SEP26 97.50 C 0.00 0.00 0.00 15.59 -1.15 38 0 536 0
29SEP26 100.00 C 14.70 14.70 14.65 14.65 -0.77 39 68 3,194 +48
29SEP26 102.50 C 0.00 0.00 0.00 14.13 -0.21 40 0 2,658 0
29SEP26 105.00 C 0.00 0.00 0.00 12.61 -0.61 39 0 926 0
29SEP26 107.50 C 0.00 0.00 0.00 11.71 -0.65 39 0 338 0
29SEP26 110.00 C 10.81 10.81 10.81 10.89 -0.76 39 5 1,981 -5
29SEP26 112.50 C 10.12 10.17 10.12 10.16 -0.68 39 18 598 0
29SEP26 115.00 C 9.50 9.50 9.47 9.47 -0.54 40 11 1,212 0
29SEP26 117.50 C 0.00 0.00 0.00 8.82 -0.43 40 0 609 0
29SEP26 120.00 C 0.00 0.00 0.00 8.20 -0.33 40 0 895 0
29SEP26 122.50 C 0.00 0.00 0.00 7.56 -0.31 40 0 778 0
29SEP26 125.00 C 7.28 7.28 7.28 6.97 -0.28 40 10 1,243 -10
29SEP26 127.50 C 0.00 0.00 0.00 6.42 -0.26 40 0 257 0
29SEP26 130.00 C 6.40 6.40 6.40 5.92 -0.23 40 1 2,873 +1
29SEP26 132.50 C 0.00 0.00 0.00 5.45 -0.21 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.02 -0.19 40 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.61 -0.18 40 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.24 -0.16 40 0 1 0
29SEP26 142.50 C 4.62 4.62 4.62 3.90 -0.15 40 1 1 +1
29SEP26 145.00 C 0.00 0.00 0.00 3.59 -0.13 40 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 3.30 -0.11 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.03 -0.10 40 0 5 0
29SEP26 152.50 C 0.00 0.00 0.00 2.78 -0.10 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.56 -0.08 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.35 -0.07 40 0 2 0
29SEP26 160.00 C 3.20 3.20 3.20 2.15 -0.07 40 2 47 -2
30DEC26 72.50 C 0.00 0.00 0.00 33.31 -1.58 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.50 -1.60 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.73 -1.57 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.02 -1.54 40 0 0 0
30DEC26 82.50 C 27.00 27.00 27.00 26.32 -1.52 39 22 30 +22
30DEC26 85.00 C 0.00 0.00 0.00 24.94 -1.38 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.45 -1.34 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.85 -1.45 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 20.71 -1.26 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.31 -1.30 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 18.19 -1.25 39 0 0 0
30DEC26 100.00 C 17.24 17.24 17.02 17.17 -0.84 39 1,623 1,961 +1,474
30DEC26 102.50 C 16.22 16.22 16.12 16.18 -1.03 39 38 393 0
30DEC26 105.00 C 0.00 0.00 0.00 15.14 -0.75 39 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 14.39 -0.53 40 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.42 -0.76 40 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 12.64 -0.63 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.91 -0.66 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 11.15 -0.62 40 0 0 0
30DEC26 120.00 C 10.75 10.75 10.66 10.43 -0.59 40 8 143 -1
30DEC26 122.50 C 0.00 0.00 0.00 9.75 -0.57 40 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 9.12 -0.54 40 0 307 0
30DEC26 127.50 C 0.00 0.00 0.00 8.53 -0.51 40 0 99 0
30DEC26 130.00 C 0.00 0.00 0.00 7.97 -0.49 40 0 29 0
30DEC26 132.50 C 0.00 0.00 0.00 7.44 -0.47 40 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 6.96 -0.43 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 6.50 -0.41 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.07 -0.39 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.67 -0.37 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.29 -0.35 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 4.94 -0.33 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.61 -0.32 39 0 9 0
30DEC26 152.50 C 0.00 0.00 0.00 4.30 -0.30 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.02 -0.28 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 3.75 -0.27 39 0 0 0
30DEC26 160.00 C 4.69 4.70 4.69 3.50 -0.25 39 6 46 -6
TOTAL CALL 19,896 1,054,937 +5,990
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 185 0
19DEC25 92.50 P 0.08 0.09 0.08 0.02 0.00 38 115 428 +115
19DEC25 95.00 P 0.15 0.25 0.15 0.12 +0.03 36 475 875 +18
19DEC25 97.50 P 0.34 0.80 0.33 0.52 +0.15 36 1,554 1,479 +542
19DEC25 100.00 P 1.05 2.01 1.02 1.53 +0.48 35 610 1,547 +98
19DEC25 102.50 P 2.89 3.77 2.89 3.38 +0.87 38 122 959 -56
19DEC25 105.00 P 5.80 5.80 5.80 5.64 +1.16 43 2 102 -2
19DEC25 107.50 P 0.00 0.00 0.00 8.07 +1.42 50 0 3 0
19DEC25 110.00 P 0.00 0.00 0.00 10.50 +1.40 0 0 7 0
19DEC25 112.50 P 0.00 0.00 0.00 13.00 +1.40 0 0 3 0
19DEC25 115.00 P 0.00 0.00 0.00 15.56 +1.46 81 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 18.25 +1.65 115 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 20.63 +1.53 113 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 23.18 +1.58 129 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 25.50 +1.28 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24DEC25 90.00 P 0.11 0.11 0.11 0.03 +0.01 32 40 40 +40
24DEC25 92.50 P 0.20 0.20 0.20 0.13 +0.06 32 5 5 +5
24DEC25 95.00 P 0.36 0.49 0.36 0.39 +0.15 32 36 64 +22
24DEC25 97.50 P 0.73 1.20 0.73 0.98 +0.30 31 334 583 +274
24DEC25 100.00 P 1.73 2.32 1.61 2.08 +0.62 31 51 145 +44
24DEC25 102.50 P 3.54 3.70 3.54 3.75 +0.85 32 36 35 +30
24DEC25 105.00 P 0.00 0.00 0.00 5.94 +1.18 37 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 8.07 +1.09 32 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 10.51 +1.38 33 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 13.00 +1.40 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 15.56 +1.46 52 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 18.25 +1.65 72 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 20.63 +1.53 71 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 23.18 +1.54 81 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 25.50 +1.28 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 85 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 0.00 0.00 0.00 0.01 0.00 66 0 498 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 399 0
30DEC25 75.00 P 0.01 0.01 0.01 0.01 0.00 54 130 1,423 +130
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,821 0
30DEC25 80.00 P 0.05 0.05 0.05 0.01 0.00 42 171 4,052 +169
30DEC25 82.50 P 0.07 0.07 0.07 0.01 0.00 37 251 5,879 -106
30DEC25 85.00 P 0.08 0.10 0.08 0.01 0.00 31 69 9,911 -64
30DEC25 87.50 P 0.13 0.14 0.12 0.02 +0.01 29 3 4,984 -1
30DEC25 90.00 P 0.17 0.24 0.17 0.07 +0.03 28 98 25,712 -81
30DEC25 92.50 P 0.30 0.44 0.28 0.23 +0.09 28 463 8,175 -82
30DEC25 95.00 P 0.51 0.82 0.51 0.60 +0.21 28 1,294 16,848 -760
30DEC25 97.50 P 1.04 1.52 1.04 1.24 +0.33 27 1,445 17,760 +357
30DEC25 100.00 P 2.05 2.82 2.05 2.34 +0.59 27 1,632 30,838 -642
30DEC25 102.50 P 3.80 4.60 3.75 3.91 +0.71 27 701 14,635 -121
30DEC25 105.00 P 5.50 6.02 5.50 6.01 +1.03 29 53 6,473 -40
30DEC25 107.50 P 8.09 8.09 8.09 8.14 +1.16 28 1 3,055 -1
30DEC25 110.00 P 0.00 0.00 0.00 10.52 +1.06 27 10 29,314 0
30DEC25 112.50 P 0.00 0.00 0.00 13.00 +1.39 0 0 6,917 0
30DEC25 115.00 P 15.81 16.36 15.79 15.56 +1.46 41 584 7,033 -500
30DEC25 117.50 P 18.28 18.49 18.28 18.25 +1.65 55 400 3,250 -400
30DEC25 120.00 P 19.94 21.35 19.94 20.63 +1.53 55 611 28,488 -134
30DEC25 122.50 P 0.00 0.00 0.00 23.47 +1.22 74 0 4,777 0
30DEC25 125.00 P 23.89 25.90 23.89 25.50 +0.68 0 156 5,912 +94
30DEC25 127.50 P 0.00 0.00 0.00 28.00 +1.38 0 0 1,316 0
30DEC25 130.00 P 0.00 0.00 0.00 30.50 +1.18 0 0 9,491 0
30DEC25 132.50 P 0.00 0.00 0.00 33.15 +1.51 79 0 499 -7
30DEC25 135.00 P 0.00 0.00 0.00 35.50 +1.40 0 1 2,940 0
30DEC25 137.50 P 0.00 0.00 0.00 38.00 +1.39 0 0 254 0
30DEC25 140.00 P 0.00 0.00 0.00 41.65 +2.52 130 0 7,391 -1,408
30DEC25 142.50 P 0.00 0.00 0.00 43.00 +1.37 0 0 347 0
30DEC25 145.00 P 0.00 0.00 0.00 45.50 +1.40 0 0 481 -6
30DEC25 147.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 320 0
30DEC25 150.00 P 0.00 0.00 0.00 50.50 +1.37 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 53.00 +1.27 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 55.50 +1.27 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 63.00 +1.27 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 65.50 +1.39 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 68.00 +1.27 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.50 +1.37 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 73.00 +1.27 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 75.50 +1.27 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 78.68 +1.84 173 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 80.50 +1.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 83.00 +1.38 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 85.50 +1.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 88.00 +1.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 90.50 +1.40 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 93.00 +1.30 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 95.50 +1.39 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 98.00 +1.40 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 100.50 +1.40 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 105.58 +1.48 162 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 110.58 +1.48 166 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 115.50 +1.39 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 120.57 +1.46 174 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 125.50 +1.39 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 130.50 +1.39 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 135.50 +1.34 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 140.50 +1.39 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 145.50 +1.40 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 150.50 +1.39 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 155.50 +1.39 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 160.50 +1.40 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 165.50 +1.39 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 170.50 +1.38 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 175.50 +1.28 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 180.50 +1.28 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 185.50 +1.39 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 190.50 +1.28 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 195.50 +1.28 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 200.50 +1.40 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 880 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 803 0
29JAN26 80.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 6,980 0
29JAN26 82.50 P 0.39 0.39 0.39 0.16 +0.02 31 27 1,383 +1
29JAN26 85.00 P 0.48 0.57 0.47 0.32 +0.05 31 112 2,169 -25
29JAN26 87.50 P 0.73 0.73 0.71 0.57 +0.08 31 5 2,671 +5
29JAN26 90.00 P 0.90 1.20 0.90 0.97 +0.15 31 91 4,245 +58
29JAN26 92.50 P 1.51 1.65 1.51 1.54 +0.22 31 59 8,853 +32
29JAN26 95.00 P 2.20 2.54 2.12 2.23 +0.30 31 230 4,030 +56
29JAN26 97.50 P 2.90 3.55 2.90 3.14 +0.40 30 300 5,516 +189
29JAN26 100.00 P 4.10 4.65 4.10 4.35 +0.49 30 159 7,470 +55
29JAN26 102.50 P 5.60 6.10 5.60 5.86 +0.68 31 96 2,495 +12
29JAN26 105.00 P 7.48 7.84 7.48 7.58 +0.82 31 54 1,402 -50
29JAN26 107.50 P 0.00 0.00 0.00 9.52 +0.94 32 0 754 0
29JAN26 110.00 P 0.00 0.00 0.00 11.60 +0.95 33 0 309 0
29JAN26 112.50 P 0.00 0.00 0.00 13.77 +1.01 34 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 16.05 +1.04 35 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 18.25 +0.89 34 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 20.63 +1.42 34 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 23.47 +1.22 44 0 106 0
29JAN26 125.00 P 0.00 0.00 0.00 25.50 +0.68 0 0 92 0
29JAN26 127.50 P 0.00 0.00 0.00 28.00 +1.28 0 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 30.50 +1.18 0 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 33.15 +1.51 49 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.50 +1.39 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.00 +1.39 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 41.65 +2.52 76 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 43.00 +1.37 0 0 0 0
29JAN26 145.00 P 46.00 46.00 46.00 45.50 +1.38 0 1 1 +1
29JAN26 147.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.50 +1.37 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 53.00 +1.27 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.50 +1.27 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 63.00 +1.27 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.50 +1.39 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 68.00 +1.27 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 70.50 +1.37 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 73.00 +1.27 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.50 +1.27 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 78.68 +1.84 102 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.50 +1.33 0 0 0 0
26FEB26 70.00 P 0.22 0.22 0.22 0.03 0.00 33 3 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 420 0
26FEB26 77.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 420 0
26FEB26 80.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 1,612 0
26FEB26 82.50 P 0.66 0.81 0.66 0.56 +0.07 32 6 1,100 0
26FEB26 85.00 P 1.05 1.16 1.05 0.87 +0.10 32 6 2,442 0
26FEB26 87.50 P 1.48 1.48 1.48 1.31 +0.15 32 4 6,215 -4
26FEB26 90.00 P 1.96 2.00 1.96 1.88 +0.21 32 75 8,927 +47
26FEB26 92.50 P 2.43 2.57 2.43 2.57 +0.27 32 4 2,533 +3
26FEB26 95.00 P 3.40 3.50 3.36 3.35 +0.27 31 33 5,191 -31
26FEB26 97.50 P 3.94 4.83 3.94 4.35 +0.41 31 1,046 4,352 +923
26FEB26 100.00 P 5.50 5.80 5.50 5.65 +0.54 32 244 5,681 -2
26FEB26 102.50 P 6.94 6.94 6.94 7.11 +0.63 32 75 2,102 +75
26FEB26 105.00 P 0.00 0.00 0.00 8.77 +0.73 32 0 877 0
26FEB26 107.50 P 0.00 0.00 0.00 10.57 +0.86 33 0 92 0
26FEB26 110.00 P 0.00 0.00 0.00 12.28 +0.92 32 0 385 0
26FEB26 112.50 P 0.00 0.00 0.00 14.27 +0.99 32 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 16.36 +1.05 32 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 18.56 +1.13 32 0 31 0
26FEB26 120.00 P 0.00 0.00 0.00 20.97 +0.94 34 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 23.47 +1.18 36 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 25.99 +1.16 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.02 +1.19 32 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 30.72 +1.40 40 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 33.15 +1.44 40 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.50 +1.37 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.00 +1.34 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.65 +2.49 61 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.00 +1.37 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.50 +1.38 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.50 +1.37 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 53.00 +1.27 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 55.50 +1.27 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 63.00 +1.27 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 65.50 +1.39 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 68.00 +1.27 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 70.50 +1.37 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 73.00 +1.27 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 75.50 +1.27 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 78.68 +1.84 83 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 80.50 +1.33 0 0 0 0
30MAR26 50.00 P 0.11 0.11 0.11 0.01 0.00 45 5 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 36 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 496 0
30MAR26 70.00 P 0.00 0.00 0.00 0.21 +0.01 36 3,000 2,665 -883
30MAR26 72.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 363 0
30MAR26 75.00 P 0.00 0.00 0.00 0.52 +0.02 36 0 10,620 0
30MAR26 77.50 P 1.02 1.10 1.02 0.77 +0.04 36 130 6,076 +16
30MAR26 80.00 P 1.25 1.39 1.25 1.10 +0.07 37 107 8,890 -85
30MAR26 82.50 P 1.79 1.79 1.79 1.51 +0.10 37 3,034 7,118 0
30MAR26 85.00 P 2.21 2.26 2.21 2.02 +0.10 37 39 54,780 -34
30MAR26 87.50 P 2.74 2.74 2.74 2.67 +0.14 37 34 12,874 -34
30MAR26 90.00 P 3.28 3.65 3.26 3.35 +0.19 36 26 32,967 -4
30MAR26 92.50 P 4.34 4.34 4.34 4.18 +0.26 36 1 3,696 0
30MAR26 95.00 P 5.10 5.33 5.10 5.13 +0.31 36 3,013 18,528 +8
30MAR26 97.50 P 6.00 6.66 5.98 6.27 +0.41 36 570 8,720 +336
30MAR26 100.00 P 7.46 7.70 7.46 7.50 +0.42 36 179 23,123 -63
30MAR26 102.50 P 9.08 9.08 8.89 8.97 +0.45 36 95 6,580 -2
30MAR26 105.00 P 0.00 0.00 0.00 10.63 +0.66 37 0 26,120 0
30MAR26 107.50 P 12.50 12.50 12.50 12.26 +0.59 37 40 1,661 +10
30MAR26 110.00 P 14.03 14.36 14.03 14.09 +0.74 37 7 20,453 -7
30MAR26 112.50 P 0.00 0.00 0.00 15.76 +0.55 36 0 2,604 0
30MAR26 115.00 P 18.73 18.73 18.73 17.18 +0.20 33 1 5,909 -1
30MAR26 117.50 P 0.00 0.00 0.00 20.21 +0.98 39 0 3,772 0
30MAR26 120.00 P 21.70 21.70 21.70 22.48 +1.57 41 2 7,621 +2
30MAR26 122.50 P 0.00 0.00 0.00 24.63 +1.36 41 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 26.79 +1.34 41 0 1,160 0
30MAR26 127.50 P 0.00 0.00 0.00 28.71 +1.04 38 0 1,942 0
30MAR26 130.00 P 0.00 0.00 0.00 31.47 +1.55 43 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 33.65 +1.47 42 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 36.01 +1.46 42 0 1,429 0
30MAR26 137.50 P 0.00 0.00 0.00 38.44 +1.59 43 0 791 0
30MAR26 140.00 P 0.00 0.00 0.00 41.65 +2.48 53 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 43.23 +1.60 44 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.72 +1.60 45 0 13 -104
30MAR26 147.50 P 0.00 0.00 0.00 48.12 +1.47 45 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 50.50 +1.37 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 53.13 +1.40 48 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.50 +1.27 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 63.00 +1.27 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.50 +1.39 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 68.00 +1.27 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.50 +1.37 0 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 73.00 +1.27 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 75.63 +1.40 60 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 78.68 +1.84 71 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.63 +1.46 63 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 83.13 +1.51 64 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.50 +1.40 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 88.00 +1.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.50 +1.40 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 93.00 +1.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.50 +1.39 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 98.13 +1.53 71 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.63 +1.53 72 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 105.70 +1.60 76 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.63 +1.53 76 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.50 +1.39 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.57 +1.46 78 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.50 +1.39 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.50 +1.39 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.50 +1.34 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.50 +1.39 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 145.50 +1.40 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.50 +1.39 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.50 +1.39 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.50 +1.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.50 +1.39 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.50 +1.38 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.50 +1.28 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.50 +1.28 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.50 +1.39 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.69 +1.47 105 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.50 +1.28 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.69 +1.59 108 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.50 +1.40 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.50 +1.40 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.06 39 0 5 0
29JUN26 60.00 P 0.68 0.68 0.65 0.32 +0.08 39 3 886 +1
29JUN26 62.50 P 0.00 0.00 0.00 0.45 +0.10 39 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.65 +0.15 39 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.89 +0.19 39 0 619 0
29JUN26 70.00 P 1.36 1.36 1.36 1.18 +0.22 39 1 1,291 0
29JUN26 72.50 P 0.00 0.00 0.00 1.56 +0.29 39 0 418 0
29JUN26 75.00 P 2.00 2.00 2.00 1.95 +0.29 39 4 9,383 +3
29JUN26 77.50 P 2.56 2.56 2.56 2.45 +0.33 39 4 821 -4
29JUN26 80.00 P 2.85 2.89 2.85 2.94 +0.29 39 5 9,610 -5
29JUN26 82.50 P 3.50 3.57 3.50 3.58 +0.29 38 4 1,944 +4
29JUN26 85.00 P 4.30 4.30 4.30 4.33 +0.35 38 153 2,479 -53
29JUN26 87.50 P 0.00 0.00 0.00 5.15 +0.45 38 0 1,349 0
29JUN26 90.00 P 5.90 6.00 5.90 6.07 +0.54 38 4 5,777 +4
29JUN26 92.50 P 0.00 0.00 0.00 7.08 +0.65 38 0 2,576 0
29JUN26 95.00 P 7.80 7.80 7.80 8.17 +0.62 38 1,601 11,536 +1,600
29JUN26 97.50 P 9.30 9.50 9.03 9.36 +0.66 38 1,505 6,699 +1,157
29JUN26 100.00 P 10.24 10.45 10.24 10.61 +0.65 38 5 12,102 +5
29JUN26 102.50 P 11.89 11.89 11.89 12.00 +0.63 38 10 3,975 +10
29JUN26 105.00 P 0.00 0.00 0.00 13.40 +0.56 38 0 18,331 0
29JUN26 107.50 P 14.69 14.69 14.69 14.97 +0.56 38 30 2,481 0
29JUN26 110.00 P 0.00 0.00 0.00 17.55 +1.71 41 0 10,679 0
29JUN26 112.50 P 19.99 19.99 19.99 18.65 +1.04 39 2 1,034 -2
29JUN26 115.00 P 0.00 0.00 0.00 20.50 +1.10 39 0 11,365 0
29JUN26 117.50 P 0.00 0.00 0.00 23.04 +1.76 42 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 24.61 +1.35 40 0 5,869 0
29JUN26 122.50 P 0.00 0.00 0.00 26.42 +1.24 40 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 28.64 +1.35 41 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 30.80 +1.51 41 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 32.92 +1.53 41 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 35.10 +1.57 41 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 36.06 +0.55 34 0 1,488 0
29JUN26 137.50 P 0.00 0.00 0.00 39.55 +1.33 42 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 41.76 +1.37 42 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 44.07 +1.43 42 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 46.78 +1.86 45 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 48.32 +1.11 39 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 51.22 +1.70 44 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 53.45 +1.55 43 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 55.88 +1.65 43 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 58.19 +1.56 42 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 60.63 +1.51 42 0 66 -132
29JUN26 162.50 P 0.00 0.00 0.00 63.13 +1.40 43 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 65.59 +1.48 44 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 68.09 +1.36 45 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 70.59 +1.46 46 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 73.30 +1.57 50 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 75.77 +1.54 51 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 78.68 +1.84 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.80 +1.63 53 0 140 0
29JUN26 182.50 P 0.00 0.00 0.00 83.13 +1.51 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.64 +1.54 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 88.14 +1.54 54 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.50 +1.40 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 93.00 +1.30 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 95.50 +1.39 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.13 +1.53 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.63 +1.53 58 0 0 -122
29SEP26 50.00 P 0.60 0.60 0.60 0.20 +0.04 39 5 157 +5
29SEP26 52.50 P 0.00 0.00 0.00 0.29 +0.04 39 0 33 0
29SEP26 55.00 P 0.89 0.89 0.89 0.43 +0.07 40 3 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.60 +0.11 40 0 6 0
29SEP26 60.00 P 1.22 1.22 1.22 0.80 +0.11 40 1 146 0
29SEP26 62.50 P 0.00 0.00 0.00 1.07 +0.16 40 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 +0.17 40 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.77 +0.23 40 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 2.19 +0.24 40 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 2.69 +0.27 40 0 9 0
29SEP26 75.00 P 3.30 3.30 3.30 3.28 +0.32 40 34 963 0
29SEP26 77.50 P 3.87 3.87 3.87 3.92 +0.35 40 34 1,136 0
29SEP26 80.00 P 4.50 4.60 4.50 4.48 +0.22 39 2 2,993 0
29SEP26 82.50 P 0.00 0.00 0.00 5.21 +0.32 39 0 2,420 0
29SEP26 85.00 P 6.07 6.07 6.07 6.05 +0.34 39 3 3,929 +3
29SEP26 87.50 P 0.00 0.00 0.00 6.97 +0.44 39 0 1,000 0
29SEP26 90.00 P 7.80 7.80 7.80 7.98 +0.47 39 10 2,246 -10
29SEP26 92.50 P 0.00 0.00 0.00 9.01 +0.51 38 0 1,634 0
29SEP26 95.00 P 10.18 10.18 9.98 10.21 +0.55 38 12 5,621 +10
29SEP26 97.50 P 11.47 11.60 11.20 11.42 +0.57 38 415 2,040 +135
29SEP26 100.00 P 12.76 12.76 12.75 12.73 +0.53 38 66 2,451 -49
29SEP26 102.50 P 0.00 0.00 0.00 14.16 +0.53 38 0 4,001 0
29SEP26 105.00 P 15.80 15.80 15.45 15.77 +0.68 39 7 1,240 -7
29SEP26 107.50 P 0.00 0.00 0.00 17.38 +0.70 39 0 582 0
29SEP26 110.00 P 18.59 19.42 18.59 19.08 +0.82 39 50 1,069 -11
29SEP26 112.50 P 0.00 0.00 0.00 20.80 +0.77 39 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 22.75 +1.21 40 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 24.61 +1.23 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 26.52 +1.29 40 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 28.48 +1.34 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.15 +1.04 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 32.19 +1.11 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.54 +1.24 41 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 36.61 +1.42 42 1 2 +1
29SEP26 135.00 P 0.00 0.00 0.00 38.63 +1.23 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 40.55 +1.03 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.06 +1.38 42 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 45.17 +1.38 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.43 +1.45 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.59 +1.16 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 51.91 +1.50 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 54.13 +1.21 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.45 +1.26 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 58.49 +1.02 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 60.80 +1.24 39 0 0 0
30DEC26 72.50 P 3.78 3.80 3.78 3.69 +0.22 39 7 29 +4
30DEC26 75.00 P 4.39 4.39 4.39 4.40 +0.26 40 30 98 +30
30DEC26 77.50 P 5.17 5.17 5.17 5.05 +0.22 39 13 49 0
30DEC26 80.00 P 5.74 5.92 5.74 5.87 +0.32 39 51 2,276 +9
30DEC26 82.50 P 6.74 6.74 6.74 6.60 +0.30 39 13 186 +13
30DEC26 85.00 P 7.27 7.48 7.27 7.54 +0.43 39 45 322 +45
30DEC26 87.50 P 0.00 0.00 0.00 8.48 +0.41 39 0 184 0
30DEC26 90.00 P 9.62 9.62 9.46 9.50 +0.46 38 15 225 0
30DEC26 92.50 P 0.00 0.00 0.00 10.64 +0.44 39 0 104 0
30DEC26 95.00 P 11.88 12.01 11.88 11.83 +0.43 38 35 246 -2
30DEC26 97.50 P 13.26 13.34 13.26 13.13 +0.49 38 52 333 0
30DEC26 100.00 P 14.30 14.72 14.20 14.57 +0.77 39 1,701 1,910 +752
30DEC26 102.50 P 0.00 0.00 0.00 16.02 +0.60 39 0 139 0
30DEC26 105.00 P 0.00 0.00 0.00 17.56 +0.76 39 0 35 0
30DEC26 107.50 P 0.00 0.00 0.00 19.16 +0.74 39 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 20.74 +0.67 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 22.48 +0.88 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 24.29 +0.97 40 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 26.12 +1.05 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 27.97 +1.03 40 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 29.82 +1.01 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.83 +1.15 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 33.72 +0.91 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.79 +1.14 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 37.64 +0.99 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.66 +0.97 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.98 +1.26 41 0 8 0
30DEC26 140.00 P 0.00 0.00 0.00 43.86 +1.05 41 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.20 +1.25 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 48.15 +1.05 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 50.38 +1.10 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.57 +1.16 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 54.78 +1.12 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.17 +1.28 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.43 +1.41 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.76 +1.49 42 0 4 0
TOTAL PUT 30,302 845,287 +1,421
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$ 15.54
30DEC25 6.75 C 0.00 0.00 0.00 8.80 -0.34 148 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.55 -0.34 140 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.30 -0.34 131 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.04 -0.37 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.81 -0.33 152 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.55 -0.34 102 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.30 -0.34 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.05 -0.34 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.79 -0.35 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.56 -0.33 119 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.29 -0.35 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.05 -0.34 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.79 -0.34 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.55 -0.35 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.05 -0.36 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.54 -0.35 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.09 -0.31 87 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.55 -0.35 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.06 -0.36 48 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.56 -0.34 40 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.06 -0.34 31 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.57 -0.33 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.10 -0.32 28 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 0.67 -0.28 26 0 129 0
30DEC25 15.50 C 0.40 0.40 0.35 0.38 -0.20 28 139 176 -25
30DEC25 16.00 C 0.16 0.17 0.16 0.17 -0.14 28 125 1,300 +125
30DEC25 16.50 C 0.00 0.00 0.00 0.07 -0.08 28 0 135 0
30DEC25 17.00 C 0.03 0.03 0.03 0.03 -0.03 30 5 343 -4
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.83 -0.32 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.58 -0.35 46 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.08 -0.33 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.58 -0.34 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.09 -0.33 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.59 -0.33 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.08 -0.36 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.61 -0.33 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.14 -0.33 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.70 -0.31 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.31 -0.28 29 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.97 -0.25 29 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 0.68 -0.19 29 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.46 -0.15 29 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.31 -0.11 30 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.19 -0.09 29 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.11 -0.07 29 0 13 0
29JAN26 18.00 C 0.11 0.11 0.11 0.07 -0.04 30 6 22 +6
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.11 -0.34 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.61 -0.34 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.09 -0.37 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.63 -0.29 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.15 -0.37 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.68 -0.29 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.24 -0.32 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.83 -0.31 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.47 -0.28 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.14 -0.22 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.87 -0.19 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.66 -0.17 29 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.46 -0.15 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.33 -0.11 29 0 0 0
26FEB26 17.50 C 0.24 0.24 0.24 0.23 -0.10 29 26 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.15 -0.09 29 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.85 -0.34 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.60 -0.34 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.36 -0.34 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.11 -0.34 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.86 -0.34 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.61 -0.34 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.36 -0.34 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.12 -0.36 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.87 -0.34 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.62 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.37 -0.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.13 -0.34 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.88 -0.34 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.63 -0.34 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.14 -0.34 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.63 -0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.15 -0.37 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.69 -0.36 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.21 -0.33 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.77 -0.32 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.39 -0.27 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.01 -0.28 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 -0.26 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.36 -0.24 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.10 -0.21 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.87 -0.18 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.69 -0.15 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.54 -0.14 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 -0.12 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.31 -0.09 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.23 -0.08 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.65 -0.34 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.41 -0.34 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.16 -0.34 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.91 -0.34 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.67 -0.34 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.42 -0.34 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.13 -0.39 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.88 -0.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.64 -0.36 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.16 -0.33 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.70 -0.35 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.26 -0.33 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.87 -0.28 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.45 -0.28 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.04 -0.29 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 -0.34 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 -0.29 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 -0.28 30 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 1.65 -0.27 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 -0.24 30 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.17 -0.23 29 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.21 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.81 -0.18 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.69 -0.17 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 -0.15 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 -0.13 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.12 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.30 -0.10 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 -0.09 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.96 -0.34 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 -0.33 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.27 -0.28 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.83 -0.27 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 -0.24 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.00 -0.26 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.56 -0.28 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.19 -0.29 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.84 -0.28 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 -0.27 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.26 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 -0.24 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.22 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 -0.22 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 -0.20 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.28 -0.15 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.10 -0.20 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.16 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.14 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 -0.13 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.13 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.11 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 -0.31 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 -0.30 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 -0.28 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.44 -0.25 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 -0.26 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.77 -0.22 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 -0.22 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 -0.15 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.26 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.88 -0.14 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 -0.18 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 -0.22 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 -0.15 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.18 -0.14 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.13 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.12 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 -0.09 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.10 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 -0.09 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 -0.08 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 0 0
TOTAL CALL 301 5,944 +102
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 127 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 90 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 220 0
30DEC25 15.00 P 0.12 0.12 0.12 0.13 +0.05 28 230 729 +230
30DEC25 15.50 P 0.33 0.33 0.33 0.31 +0.11 27 25 162 +25
30DEC25 16.00 P 0.00 0.00 0.00 0.62 +0.18 28 0 103 0
30DEC25 16.50 P 0.00 0.00 0.00 1.03 +0.26 30 0 226 0
30DEC25 17.00 P 1.50 1.50 1.50 1.47 +0.31 28 1 89 0
30DEC25 17.50 P 0.00 0.00 0.00 1.96 +0.33 0 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 2.46 +0.34 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.99 +0.37 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.48 +0.31 58 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.97 +0.35 59 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.46 +0.30 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.47 +0.33 76 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.47 +0.33 85 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.48 +0.32 101 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.47 +0.34 103 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 3 0
29JAN26 13.50 P 0.06 0.06 0.06 0.06 +0.02 30 3 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.12 +0.04 30 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.22 +0.06 29 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.36 +0.08 28 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.58 +0.12 29 0 165 0
29JAN26 16.00 P 0.89 0.91 0.89 0.85 +0.13 28 13 389 +2
29JAN26 16.50 P 1.26 1.26 1.26 1.23 +0.21 30 15 255 +15
29JAN26 17.00 P 0.00 0.00 0.00 1.59 +0.20 29 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 2.02 +0.27 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.48 +0.30 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.03 +0.39 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.48 +0.31 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.97 +0.35 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.46 +0.30 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.47 +0.33 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.47 +0.33 53 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.48 +0.32 62 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 3 0
26FEB26 14.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.33 +0.05 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.50 +0.08 28 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 0.72 +0.12 28 0 45 0
26FEB26 16.00 P 1.02 1.02 1.02 0.99 +0.12 28 15 15 +15
26FEB26 16.50 P 0.00 0.00 0.00 1.36 +0.24 29 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.70 +0.18 28 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 2.10 +0.24 28 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 2.54 +0.27 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.05 +0.35 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.50 +0.29 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.00 +0.30 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.46 +0.30 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.47 +0.33 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.47 +0.33 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.48 +0.32 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 6 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 +0.05 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.36 +0.07 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 +0.07 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.71 +0.13 31 0 100 0
30MAR26 15.50 P 0.00 0.00 0.00 0.93 +0.15 30 0 25 0
30MAR26 16.00 P 0.00 0.00 0.00 1.20 +0.16 30 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.52 +0.19 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.86 +0.21 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.24 +0.24 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.65 +0.26 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.13 +0.33 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.58 +0.25 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.02 +0.25 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.49 +0.25 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.47 +0.28 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.47 +0.33 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.48 +0.32 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.47 +0.34 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 +0.05 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 +0.08 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.10 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 +0.09 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.40 +0.14 30 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.66 +0.13 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.97 +0.15 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 2.33 +0.19 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 +0.22 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.08 +0.24 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 +0.23 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.90 +0.27 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 +0.27 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.75 +0.28 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.68 +0.33 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.59 +0.33 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.57 +0.34 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.50 +0.29 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 +0.06 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.90 +0.11 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 +0.08 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 +0.11 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.52 +0.13 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 +0.15 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.10 +0.20 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.42 +0.19 34 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 2.75 +0.20 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.10 +0.19 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 +0.21 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.86 +0.22 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 +0.24 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 +0.24 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 +0.25 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 +0.26 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.84 +0.28 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.74 +0.31 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.06 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 +0.07 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.09 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 +0.10 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 +0.12 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.73 +0.13 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.99 +0.13 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 +0.19 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 +0.17 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.95 +0.19 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 +0.20 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 +0.21 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.21 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.43 +0.24 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 +0.23 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 +0.19 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.94 +0.26 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.84 +0.28 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.74 +0.31 33 0 0 0
TOTAL PUT 302 5,599 +287
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$ 40.90
19DEC25 32.00 C 0.00 0.00 0.00 8.99 -1.01 154 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 7.99 -1.02 138 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 6.99 -0.86 122 0 2 0
19DEC25 35.00 C 0.00 0.00 0.00 5.99 -0.86 106 0 0 0
19DEC25 36.00 C 0.00 0.00 0.00 5.00 -0.85 92 0 0 0
19DEC25 37.00 C 0.00 0.00 0.00 4.03 -0.83 82 0 0 0
19DEC25 38.00 C 0.00 0.00 0.00 3.01 -0.86 62 0 30 0
19DEC25 39.00 C 1.68 2.05 1.68 2.05 -0.86 50 17 10 +10
19DEC25 40.00 C 1.24 1.26 0.84 1.26 -0.81 48 220 119 +3
19DEC25 41.00 C 0.71 0.71 0.40 0.60 -0.62 43 1,373 522 +454
19DEC25 42.00 C 0.35 0.48 0.18 0.27 -0.37 45 1,241 927 +540
19DEC25 43.00 C 0.22 0.22 0.09 0.11 -0.18 47 1,284 2,171 +148
19DEC25 44.00 C 0.10 0.10 0.06 0.05 -0.07 51 668 990 +218
19DEC25 45.00 C 0.04 0.05 0.04 0.02 -0.02 53 119 675 +1
19DEC25 46.00 C 0.03 0.03 0.03 0.01 -0.01 57 80 867 -50
19DEC25 47.00 C 0.02 0.02 0.01 0.01 0.00 66 557 709 +354
19DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 161 0
19DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 181 0
19DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 315 0
19DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
19DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 7.99 - 81 0 0 -
24DEC25 34.00 C 0.00 0.00 0.00 6.99 -0.94 72 0 0 0
24DEC25 35.00 C 0.00 0.00 0.00 5.99 -1.04 62 0 0 0
24DEC25 36.00 C 0.00 0.00 0.00 5.00 -0.88 54 0 0 0
24DEC25 37.00 C 0.00 0.00 0.00 4.03 -0.87 48 0 0 0
24DEC25 38.00 C 0.00 0.00 0.00 3.04 -0.91 39 0 0 0
24DEC25 39.00 C 2.15 2.17 2.15 2.23 -0.80 41 18 9 +9
24DEC25 40.00 C 1.30 1.30 1.22 1.38 -0.86 34 17 12 +12
24DEC25 41.00 C 0.90 0.91 0.60 0.81 -0.66 34 102 94 +90
24DEC25 42.00 C 0.50 0.50 0.33 0.46 -0.39 36 68 128 +18
24DEC25 43.00 C 0.24 0.26 0.20 0.28 -0.20 39 75 121 +32
24DEC25 44.00 C 0.19 0.19 0.12 0.17 -0.08 42 116 480 +92
24DEC25 45.00 C 0.10 0.11 0.09 0.11 -0.02 46 35 131 +35
24DEC25 46.00 C 0.06 0.06 0.06 0.07 +0.01 48 16 70 +1
24DEC25 47.00 C 0.05 0.05 0.05 0.05 +0.02 52 16 15 +15
24DEC25 48.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 30 0
24DEC25 49.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 15 0
24DEC25 50.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.47 -0.99 172 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 21.00 -0.96 179 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 20.00 -0.96 167 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 19.02 -0.95 163 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 18.01 -0.95 149 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 17.02 -0.95 142 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 15.99 -1.08 123 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.02 -0.96 122 0 600 0
30DEC25 27.00 C 0.00 0.00 0.00 14.03 -0.95 115 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 12.96 -1.02 87 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 12.01 -0.97 94 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 11.04 -0.94 91 0 494 0
30DEC25 31.00 C 9.88 9.88 9.88 9.95 -1.03 59 26 12,124 +25
30DEC25 32.00 C 0.00 0.00 0.00 9.04 -0.97 74 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 7.99 -1.02 58 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 6.99 -0.94 51 0 901 0
30DEC25 35.00 C 5.71 5.71 5.71 5.99 -1.04 44 1 1,426 0
30DEC25 36.00 C 4.80 5.00 4.80 5.02 -0.91 41 27 2,161 0
30DEC25 37.00 C 3.88 3.88 3.79 4.20 -0.76 47 13 2,215 0
30DEC25 38.00 C 3.00 3.07 2.80 3.18 -0.97 37 9 4,325 +3
30DEC25 39.00 C 2.07 2.07 2.07 2.36 -0.82 36 1 1,872 0
30DEC25 40.00 C 1.80 1.80 1.20 1.60 -0.77 33 204 6,468 +149
30DEC25 41.00 C 1.20 1.20 0.76 1.01 -0.62 32 1,191 6,980 +754
30DEC25 42.00 C 0.84 0.84 0.46 0.62 -0.39 32 4,253 7,941 +1,496
30DEC25 43.00 C 0.10 0.48 0.10 0.36 -0.29 33 1,964 9,287 -24
30DEC25 44.00 C 0.23 0.32 0.20 0.20 -0.21 33 3,338 12,145 +2,493
30DEC25 45.00 C 0.20 0.21 0.14 0.11 -0.14 34 1,289 16,115 +235
30DEC25 46.00 C 0.15 0.15 0.11 0.07 -0.09 36 742 13,696 +480
30DEC25 47.00 C 0.10 0.11 0.09 0.05 -0.05 39 383 29,016 +209
30DEC25 48.00 C 0.08 0.08 0.07 0.04 -0.03 42 168 17,707 +122
30DEC25 49.00 C 0.05 0.07 0.05 0.03 -0.01 44 109 5,835 -6
30DEC25 50.00 C 0.04 0.07 0.04 0.02 -0.01 46 270 35,941 -120
30DEC25 52.50 C 0.03 0.04 0.03 0.01 0.00 51 435 9,788 +419
30DEC25 55.00 C 0.02 0.03 0.02 0.01 0.00 59 171 21,965 -57
30DEC25 57.50 C 0.02 0.02 0.02 0.01 0.00 67 100 16,609 0
30DEC25 60.00 C 0.01 0.01 0.01 0.01 0.00 74 695 25,613 +584
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 14,882 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 152 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 160 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 167 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 12.14 -0.84 59 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.12 -0.92 52 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 10.19 -0.89 52 0 12 0
29JAN26 32.00 C 8.70 8.70 8.70 9.21 -0.80 48 2 2 +2
29JAN26 33.00 C 8.07 8.07 8.07 8.16 -0.97 40 12 31 +12
29JAN26 34.00 C 0.00 0.00 0.00 7.20 -0.98 38 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 6.28 -0.88 36 0 34 0
29JAN26 36.00 C 0.00 0.00 0.00 5.41 -0.85 36 0 40 0
29JAN26 37.00 C 0.00 0.00 0.00 4.61 -0.94 36 0 570 0
29JAN26 38.00 C 4.29 4.29 3.36 3.81 -0.82 35 38 817 +12
29JAN26 39.00 C 3.00 3.10 2.66 3.10 -0.80 34 8 355 -5
29JAN26 40.00 C 2.45 2.45 2.10 2.49 -0.63 34 240 2,240 +147
29JAN26 41.00 C 1.95 1.95 1.61 1.86 -0.63 32 132 1,554 +2
29JAN26 42.00 C 1.50 1.50 1.27 1.49 -0.46 33 481 3,440 +44
29JAN26 43.00 C 1.29 1.29 1.00 1.17 -0.35 34 1,069 3,863 +23
29JAN26 44.00 C 1.00 1.00 0.77 0.91 -0.27 34 488 6,302 +12
29JAN26 45.00 C 0.75 0.88 0.60 0.71 -0.19 35 587 6,449 +39
29JAN26 46.00 C 0.60 0.60 0.48 0.55 -0.13 36 203 8,441 +15
29JAN26 47.00 C 0.45 0.45 0.39 0.43 -0.08 37 362 4,689 +125
29JAN26 48.00 C 0.35 0.37 0.32 0.34 -0.04 38 187 1,741 +83
29JAN26 49.00 C 0.30 0.30 0.27 0.26 -0.03 38 90 1,967 +76
29JAN26 50.00 C 0.28 0.28 0.22 0.21 0.00 39 428 7,125 +132
29JAN26 52.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 2,774 0
29JAN26 55.00 C 0.12 0.12 0.12 0.07 +0.02 43 80 6,588 -15
29JAN26 57.50 C 0.08 0.08 0.08 0.05 +0.02 46 100 3,306 +100
29JAN26 60.00 C 0.06 0.06 0.06 0.03 +0.01 47 460 13,975 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 4,534 0
29JAN26 65.00 C 0.03 0.04 0.03 0.01 0.00 49 24 4,803 +24
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5,690 0
29JAN26 70.00 C 0.03 0.03 0.02 0.01 0.00 56 550 829 -250
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 12.14 -1.14 40 0 0 0
26FEB26 30.00 C 11.00 11.00 10.96 11.17 -1.05 39 5 54 -5
26FEB26 31.00 C 0.00 0.00 0.00 10.22 -1.03 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.27 -1.09 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.35 -0.90 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.45 -1.03 36 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 6.48 -0.88 32 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 5.49 -1.01 28 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 4.89 -0.80 32 0 268 0
26FEB26 38.00 C 3.85 3.92 3.85 4.18 -0.75 32 2 1,070 0
26FEB26 39.00 C 3.44 3.50 3.44 3.62 -0.60 34 34 275 0
26FEB26 40.00 C 2.97 2.97 2.70 3.00 -0.66 33 24 2,207 0
26FEB26 41.00 C 2.54 2.54 2.21 2.48 -0.58 33 153 2,428 +41
26FEB26 42.00 C 1.98 1.98 1.81 2.06 -0.49 33 9 3,254 +7
26FEB26 43.00 C 1.74 1.74 1.50 1.68 -0.44 33 137 1,556 +115
26FEB26 44.00 C 1.50 1.50 1.27 1.40 -0.33 34 59 3,351 +31
26FEB26 45.00 C 0.81 1.30 0.81 1.14 -0.30 34 80 13,942 +39
26FEB26 46.00 C 1.10 1.10 0.88 0.93 -0.25 34 57 2,622 +10
26FEB26 47.00 C 0.72 0.74 0.72 0.75 -0.21 35 28 734 +8
26FEB26 48.00 C 0.70 0.70 0.62 0.61 -0.17 35 14 1,146 +2
26FEB26 49.00 C 0.55 0.55 0.55 0.49 -0.14 35 2 1,178 +2
26FEB26 50.00 C 0.55 0.55 0.44 0.40 -0.11 36 36 1,889 +16
26FEB26 52.50 C 0.39 0.39 0.32 0.23 -0.07 36 7 1,526 +2
26FEB26 55.00 C 0.26 0.26 0.24 0.14 -0.03 38 70 1,729 +50
26FEB26 57.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 1,792 0
26FEB26 60.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 224 0
26FEB26 62.50 C 0.13 0.13 0.13 0.03 -0.01 40 10 713 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
26FEB26 72.50 C 0.05 0.05 0.05 0.01 0.00 46 3 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 21.11 -0.90 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.05 -0.96 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.14 -0.90 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.19 -0.87 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.22 -0.86 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.23 -0.97 50 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 15.27 -0.96 49 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 14.32 -0.95 48 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 13.37 -0.94 46 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.41 -0.95 44 0 25 0
30MAR26 30.00 C 11.26 11.26 11.26 11.49 -0.92 43 2 68 +2
30MAR26 31.00 C 0.00 0.00 0.00 10.50 -1.08 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.67 -0.88 41 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 8.80 -0.86 40 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 7.97 -0.82 39 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 7.02 -0.77 36 0 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 6.45 -0.55 39 0 3,209 0
30MAR26 37.00 C 0.00 0.00 0.00 5.55 -0.70 35 0 3,022 0
30MAR26 38.00 C 0.00 0.00 0.00 4.88 -0.66 35 0 1,646 0
30MAR26 39.00 C 0.00 0.00 0.00 4.30 -0.59 35 0 1,217 0
30MAR26 40.00 C 3.61 3.68 3.39 3.66 -0.69 34 194 9,206 +40
30MAR26 41.00 C 3.20 3.20 2.90 3.22 -0.57 35 100 3,541 +75
30MAR26 42.00 C 2.87 2.87 2.50 2.76 -0.53 35 26 5,663 +16
30MAR26 43.00 C 2.35 2.35 2.30 2.40 -0.45 35 3 4,839 +3
30MAR26 44.00 C 2.20 2.20 1.89 2.07 -0.41 36 150 4,134 +30
30MAR26 45.00 C 1.81 1.81 1.60 1.79 -0.32 36 35 10,636 0
30MAR26 46.00 C 1.49 1.49 1.43 1.53 -0.29 36 2 1,924 0
30MAR26 47.00 C 1.35 1.37 1.34 1.31 -0.25 36 9 3,718 -1
30MAR26 48.00 C 1.30 1.30 1.08 1.11 -0.22 36 23 9,337 +6
30MAR26 49.00 C 1.06 1.06 0.97 0.95 -0.18 37 2 8,973 0
30MAR26 50.00 C 1.02 1.02 0.82 0.80 -0.16 37 193 22,377 +39
30MAR26 52.50 C 0.74 0.74 0.65 0.53 -0.10 37 270 10,498 +31
30MAR26 55.00 C 0.53 0.54 0.48 0.35 -0.06 38 266 26,642 -224
30MAR26 57.50 C 0.38 0.38 0.38 0.23 -0.04 38 2 8,661 +2
30MAR26 60.00 C 0.30 0.34 0.30 0.15 -0.02 39 32 24,704 +32
30MAR26 62.50 C 0.25 0.28 0.25 0.10 -0.02 39 8 5,835 +4
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.01 40 5 8,935 -5
30MAR26 67.50 C 0.00 0.00 0.00 0.05 0.00 41 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 42 0 14,051 0
30MAR26 72.50 C 0.16 0.16 0.16 0.03 0.00 43 100 3,667 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3,408 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,434 0
30MAR26 80.00 C 0.08 0.08 0.08 0.01 0.00 44 110 6,016 +100
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 749 0
30MAR26 90.00 C 0.07 0.07 0.07 0.01 0.00 50 1 801 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 21.31 -1.13 48 0 35 0
29JUN26 21.00 C 0.00 0.00 0.00 20.47 -0.92 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.40 -0.95 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.48 -0.91 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 17.53 -0.92 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.45 -1.06 38 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 15.51 -1.06 38 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 14.86 -0.78 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.68 -1.04 37 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 12.81 -1.10 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 12.22 -0.71 42 0 19 0
29JUN26 31.00 C 11.19 11.19 11.19 11.13 -0.92 37 40 115 +40
29JUN26 32.00 C 0.00 0.00 0.00 10.29 -0.93 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.50 -0.90 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.72 -1.03 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 8.03 -0.84 36 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 7.43 -0.61 37 0 15 0
29JUN26 37.00 C 8.00 8.00 8.00 6.79 -0.59 36 1 18 0
29JUN26 38.00 C 0.00 0.00 0.00 6.02 -0.74 35 0 2,756 0
29JUN26 39.00 C 0.00 0.00 0.00 5.61 -0.56 36 0 60 0
29JUN26 40.00 C 5.50 5.50 5.50 5.23 -0.57 37 10 1,199 +10
29JUN26 41.00 C 4.48 4.48 4.40 4.65 -0.47 36 8 457 +5
29JUN26 42.00 C 3.91 4.13 3.89 4.13 -0.58 36 1,009 2,049 +645
29JUN26 43.00 C 0.00 0.00 0.00 3.80 -0.50 36 0 1,734 0
29JUN26 44.00 C 0.00 0.00 0.00 3.42 -0.50 36 0 1,526 0
29JUN26 45.00 C 3.08 3.08 2.98 3.11 -0.40 37 126 11,366 +29
29JUN26 46.00 C 2.85 2.85 2.74 2.81 -0.42 37 7 997 -3
29JUN26 47.00 C 2.46 2.46 2.46 2.55 -0.37 37 2 1,211 +2
29JUN26 48.00 C 2.27 2.27 2.27 2.33 -0.34 37 1 4,255 -1
29JUN26 49.00 C 2.08 2.08 2.05 2.12 -0.36 38 7 1,019 +3
29JUN26 50.00 C 2.20 2.20 1.80 1.96 -0.33 38 7,136 23,231 +1,640
29JUN26 52.50 C 1.55 1.55 1.50 1.59 -0.24 39 81 4,205 +2
29JUN26 55.00 C 1.33 1.33 1.18 1.30 -0.19 40 55 12,848 +35
29JUN26 57.50 C 1.01 1.01 1.01 1.08 -0.14 41 1 4,546 -1
29JUN26 60.00 C 0.87 0.87 0.80 0.91 -0.10 42 1,263 24,170 +1,222
29JUN26 62.50 C 0.00 0.00 0.00 0.77 -0.07 43 0 4,401 0
29JUN26 65.00 C 0.63 0.63 0.59 0.66 -0.04 44 26 14,805 +16
29JUN26 67.50 C 0.00 0.00 0.00 0.57 -0.03 45 0 2,992 0
29JUN26 70.00 C 0.46 0.46 0.46 0.50 -0.01 46 65 15,128 +45
29JUN26 72.50 C 0.00 0.00 0.00 0.45 +0.01 47 0 1,387 0
29JUN26 75.00 C 0.37 0.37 0.35 0.40 +0.02 48 12 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.36 +0.02 49 0 1,526 0
29JUN26 80.00 C 0.27 0.27 0.27 0.33 +0.03 50 30 1,362 +30
29JUN26 82.50 C 0.25 0.25 0.25 0.30 +0.03 51 2 1,093 -2
29JUN26 85.00 C 0.00 0.00 0.00 0.28 +0.04 52 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.26 +0.04 53 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.25 +0.05 55 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.23 +0.04 55 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.22 +0.05 56 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 +0.05 57 0 6 0
29JUN26 100.00 C 0.15 0.15 0.15 0.20 +0.05 58 50 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 +0.06 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 +0.06 60 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.06 60 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 +0.06 61 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 21.62 -1.12 49 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 20.47 -1.15 36 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.77 -0.91 47 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 18.86 -0.89 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 17.94 -0.89 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.90 -1.03 40 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 16.02 -1.01 40 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 15.14 -1.01 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 14.28 -1.05 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 13.47 -0.97 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.64 -0.95 38 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 11.83 -0.93 37 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 11.07 -0.90 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 10.34 -0.87 37 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 9.65 -0.83 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.98 -0.81 36 0 35 0
29SEP26 36.00 C 0.00 0.00 0.00 8.38 -0.63 37 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 7.65 -0.86 35 0 67 0
29SEP26 38.00 C 7.70 7.70 7.70 7.15 -0.55 36 1 1,139 +1
29SEP26 39.00 C 0.00 0.00 0.00 6.62 -0.55 36 0 156 0
29SEP26 40.00 C 5.60 5.60 5.60 6.20 -0.46 36 3 679 -3
29SEP26 41.00 C 0.00 0.00 0.00 5.58 -0.62 35 0 631 0
29SEP26 42.00 C 5.30 5.35 5.30 5.40 -0.37 37 3 631 0
29SEP26 43.00 C 0.00 0.00 0.00 4.99 -0.50 37 0 482 0
29SEP26 44.00 C 0.00 0.00 0.00 4.62 -0.47 37 0 2,357 0
29SEP26 45.00 C 4.20 4.20 4.06 4.29 -0.44 37 10 2,090 +4
29SEP26 46.00 C 3.83 3.83 3.83 3.97 -0.41 38 1 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 3.69 -0.42 38 0 221 0
29SEP26 48.00 C 3.20 3.20 3.20 3.43 -0.37 38 10 1,701 0
29SEP26 49.00 C 3.17 3.18 3.17 3.18 -0.36 38 190 942 -80
29SEP26 50.00 C 3.15 3.15 2.76 2.99 -0.30 38 152 16,290 -5
29SEP26 52.50 C 2.46 2.48 2.35 2.51 -0.28 39 5 1,648 +1
29SEP26 55.00 C 0.00 0.00 0.00 2.10 -0.26 39 0 4,394 0
29SEP26 57.50 C 0.00 0.00 0.00 1.76 -0.26 40 0 443 0
29SEP26 60.00 C 1.57 1.57 1.42 1.48 -0.28 40 19 5,798 +2
29SEP26 62.50 C 1.31 1.31 1.31 1.25 -0.29 41 1 740 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 -0.30 41 0 1,756 0
29SEP26 67.50 C 0.00 0.00 0.00 0.91 -0.29 41 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.78 -0.30 42 0 480 0
29SEP26 72.50 C 0.00 0.00 0.00 0.67 -0.30 42 0 207 0
29SEP26 75.00 C 0.00 0.00 0.00 0.58 -0.30 43 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 0.51 -0.29 43 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.45 -0.29 44 0 561 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.29 44 0 902 0
29SEP26 85.00 C 0.45 0.45 0.45 0.35 -0.29 44 4 281 -4
30DEC26 25.00 C 0.00 0.00 0.00 17.35 -1.01 40 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 16.50 -1.18 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.68 -0.97 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.86 -0.97 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.06 -0.96 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.30 -0.94 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.53 -0.93 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.81 -0.91 37 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 11.03 -0.96 36 0 18 0
30DEC26 34.00 C 0.00 0.00 0.00 10.36 -0.95 36 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 9.71 -0.93 36 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 9.19 -0.80 36 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.76 -0.74 37 0 162 0
30DEC26 38.00 C 0.00 0.00 0.00 7.98 -0.83 36 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.55 -0.72 36 0 2 0
30DEC26 40.00 C 5.95 5.95 5.95 7.27 -0.48 38 3 9 -2
30DEC26 41.00 C 0.00 0.00 0.00 6.67 -0.59 37 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 6.35 -0.56 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.65 -0.80 35 0 42 0
30DEC26 44.00 C 5.30 5.30 5.30 5.59 -0.45 37 7 111 +7
30DEC26 45.00 C 5.12 5.12 5.12 5.19 -0.48 37 25 195 0
30DEC26 46.00 C 0.00 0.00 0.00 4.82 -0.52 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.47 -0.55 37 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 4.14 -0.59 37 0 15 0
30DEC26 49.00 C 3.96 3.99 3.96 3.83 -0.62 36 4 19 +4
30DEC26 50.00 C 3.68 3.68 3.68 3.54 -0.66 36 3 82 0
30DEC26 52.50 C 0.00 0.00 0.00 2.89 -0.75 36 0 23 0
30DEC26 55.00 C 2.90 2.90 2.80 2.34 -0.82 35 184 899 +175
30DEC26 57.50 C 2.49 2.49 2.49 1.89 -0.85 35 9 27 +9
30DEC26 60.00 C 2.18 2.18 2.16 1.51 -0.87 35 4 25 +3
30DEC26 62.50 C 0.00 0.00 0.00 1.25 -0.83 35 0 18 0
30DEC26 65.00 C 0.00 0.00 0.00 1.06 -0.77 35 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.91 -0.70 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 -0.65 36 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 -0.60 36 0 71 0
30DEC26 75.00 C 0.00 0.00 0.00 0.58 -0.56 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.51 -0.51 37 0 0 0
30DEC26 80.00 C 0.88 0.88 0.88 0.45 -0.47 38 1 16 +1
TOTAL CALL 39,786 954,757 +13,619
19DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
19DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
19DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 66 0
19DEC25 38.00 P 0.06 0.07 0.05 0.05 +0.03 52 166 375 +86
19DEC25 39.00 P 0.08 0.18 0.08 0.13 +0.07 49 307 446 +160
19DEC25 40.00 P 0.22 0.47 0.20 0.30 +0.15 44 1,128 458 +56
19DEC25 41.00 P 0.43 1.00 0.43 0.65 +0.29 40 625 536 +107
19DEC25 42.00 P 1.08 1.84 1.08 1.31 +0.56 41 293 869 +1
19DEC25 43.00 P 2.15 2.67 2.15 2.16 +0.77 41 38 1,099 -6
19DEC25 44.00 P 0.00 0.00 0.00 3.14 +0.95 50 0 123 0
19DEC25 45.00 P 0.00 0.00 0.00 4.11 +0.92 52 10 38 -10
19DEC25 46.00 P 0.00 0.00 0.00 5.10 +0.93 0 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 6.10 +0.94 0 5 1 -5
19DEC25 48.00 P 0.00 0.00 0.00 7.10 +0.94 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 8.10 +0.94 0 0 1 -99
19DEC25 50.00 P 0.00 0.00 0.00 9.10 +0.94 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 11.60 +0.94 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 14.10 +0.94 0 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
24DEC25 37.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
24DEC25 38.00 P 0.16 0.16 0.16 0.11 +0.04 39 70 90 +48
24DEC25 39.00 P 0.25 0.35 0.23 0.23 +0.08 37 351 321 +271
24DEC25 40.00 P 0.40 0.66 0.40 0.46 +0.16 35 310 286 +252
24DEC25 41.00 P 0.81 1.05 0.81 0.85 +0.31 33 44 107 +5
24DEC25 42.00 P 1.40 1.90 1.40 1.60 +0.67 39 37 237 -2
24DEC25 43.00 P 2.50 2.50 2.50 2.38 +0.83 41 1 16 0
24DEC25 44.00 P 0.00 0.00 0.00 3.25 +0.94 43 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 4.19 +0.99 46 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 5.15 +0.95 48 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 6.13 +0.96 52 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 7.12 +0.96 55 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 8.15 +0.99 68 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 9.14 +0.98 72 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 11.64 +0.98 86 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 14.15 +0.99 102 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 139 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 98 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,694 0
30DEC25 28.00 P 0.02 0.02 0.02 0.01 0.00 77 10 1,725 -10
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,149 0
30DEC25 30.00 P 0.02 0.02 0.01 0.01 0.00 64 184 2,614 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13,551 0
30DEC25 32.00 P 0.02 0.02 0.02 0.01 0.00 52 108 2,875 0
30DEC25 33.00 P 0.03 0.04 0.03 0.02 +0.01 51 142 3,729 +3
30DEC25 34.00 P 0.04 0.05 0.04 0.03 +0.01 47 33 3,985 -26
30DEC25 35.00 P 0.04 0.06 0.04 0.05 +0.02 45 280 6,998 +16
30DEC25 36.00 P 0.07 0.10 0.07 0.08 +0.04 42 359 6,499 -257
30DEC25 37.00 P 0.09 0.15 0.09 0.13 +0.06 39 1,428 7,176 -984
30DEC25 38.00 P 0.12 0.27 0.12 0.23 +0.10 37 732 10,375 -24
30DEC25 39.00 P 0.29 0.47 0.29 0.39 +0.15 35 719 10,077 -82
30DEC25 40.00 P 0.40 0.81 0.40 0.63 +0.22 32 1,211 21,223 -182
30DEC25 41.00 P 0.81 1.33 0.81 1.00 +0.33 30 987 9,560 +431
30DEC25 42.00 P 1.53 2.02 1.53 1.60 +0.54 30 2,629 11,184 +481
30DEC25 43.00 P 2.27 2.91 2.27 2.38 +0.69 31 58 6,251 -31
30DEC25 44.00 P 3.54 3.83 3.40 3.25 +0.82 33 1,008 7,840 -540
30DEC25 45.00 P 4.40 4.76 4.40 4.19 +0.81 35 360 28,252 -2
30DEC25 46.00 P 5.10 5.72 5.10 5.15 +0.78 38 391 6,700 -297
30DEC25 47.00 P 6.22 6.43 6.22 6.13 +0.91 40 11 13,761 -11
30DEC25 48.00 P 0.00 0.00 0.00 7.12 +0.93 43 0 14,323 0
30DEC25 49.00 P 8.71 8.71 8.71 8.15 +0.90 53 1 7,087 -1
30DEC25 50.00 P 9.06 9.70 9.00 9.14 +0.90 56 47 12,362 -47
30DEC25 52.50 P 11.98 12.15 11.96 11.64 +0.98 67 322 5,994 -182
30DEC25 55.00 P 0.00 0.00 0.00 14.15 +0.99 79 0 11,527 -135
30DEC25 57.50 P 0.00 0.00 0.00 16.60 +0.94 0 0 2,684 0
30DEC25 60.00 P 0.00 0.00 0.00 19.11 +0.95 87 0 1,586 0
30DEC25 62.50 P 0.00 0.00 0.00 21.62 +0.96 99 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 24.10 +0.94 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 26.60 +0.94 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.10 +0.94 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 31.60 +0.94 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.10 +0.94 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 36.61 +0.95 136 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.10 +0.94 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 41.60 +0.94 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 44.11 +0.95 153 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 46.60 +0.94 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 49.10 +0.94 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 51.60 +0.94 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 54.10 +0.94 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 56.60 +0.94 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 59.10 +0.94 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 61.60 +0.94 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 64.10 +0.94 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 66.60 +0.94 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 69.10 +0.94 0 0 0 0
29JAN26 29.00 P 0.05 0.05 0.05 0.02 +0.01 43 140 387 -60
29JAN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 836 0
29JAN26 31.00 P 0.09 0.09 0.09 0.05 +0.02 41 20 727 0
29JAN26 32.00 P 0.12 0.12 0.12 0.07 +0.02 39 205 1,213 +141
29JAN26 33.00 P 0.16 0.16 0.16 0.11 +0.03 38 230 1,115 +111
29JAN26 34.00 P 0.20 0.21 0.19 0.17 +0.04 38 193 1,434 -71
29JAN26 35.00 P 0.25 0.28 0.25 0.25 +0.06 37 115 9,330 -13
29JAN26 36.00 P 0.36 0.41 0.35 0.36 +0.09 35 370 9,339 +76
29JAN26 37.00 P 0.45 0.61 0.45 0.51 +0.11 34 500 4,991 +314
29JAN26 38.00 P 0.63 0.84 0.63 0.72 +0.16 34 967 7,080 +398
29JAN26 39.00 P 0.82 1.15 0.82 0.99 +0.21 33 910 4,917 +254
29JAN26 40.00 P 1.15 1.60 1.15 1.32 +0.26 32 518 6,755 +163
29JAN26 41.00 P 1.54 2.04 1.54 1.78 +0.37 31 156 3,995 -50
29JAN26 42.00 P 2.12 2.76 2.12 2.37 +0.53 32 164 8,346 +32
29JAN26 43.00 P 3.36 3.41 3.32 3.07 +0.66 33 210 13,058 +10
29JAN26 44.00 P 4.00 4.00 4.00 3.76 +0.70 32 4 4,215 0
29JAN26 45.00 P 5.02 5.02 5.01 4.62 +0.78 34 3 1,880 +3
29JAN26 46.00 P 0.00 0.00 0.00 5.51 +0.93 36 0 2,539 0
29JAN26 47.00 P 0.00 0.00 0.00 6.32 +0.83 34 5 4,244 -5
29JAN26 48.00 P 0.00 0.00 0.00 7.30 +0.96 37 0 1,398 0
29JAN26 49.00 P 0.00 0.00 0.00 8.24 +0.99 38 0 1,587 0
29JAN26 50.00 P 0.00 0.00 0.00 9.20 +0.89 39 0 4,540 0
29JAN26 52.50 P 11.80 11.80 11.80 11.64 +0.92 42 1 1,891 +1
29JAN26 55.00 P 0.00 0.00 0.00 14.15 +0.99 49 0 484 0
29JAN26 57.50 P 0.00 0.00 0.00 16.60 +0.94 0 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 19.11 +0.95 55 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 21.62 +0.92 62 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.10 +0.94 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 26.60 +0.90 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.10 +0.94 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 31.60 +0.89 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.10 +0.94 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 36.61 +0.90 85 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.10 +0.89 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 41.60 +0.89 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.12 +0.96 99 0 0 0
26FEB26 29.00 P 0.12 0.12 0.12 0.02 0.00 34 4 147 +4
26FEB26 30.00 P 0.14 0.14 0.14 0.03 0.00 33 2 298 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 205 0
26FEB26 32.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 231 0
26FEB26 33.00 P 0.32 0.32 0.31 0.16 +0.03 33 6 993 +2
26FEB26 34.00 P 0.39 0.42 0.39 0.25 +0.05 33 30 1,474 +20
26FEB26 35.00 P 0.50 0.54 0.50 0.38 +0.08 33 207 2,222 +204
26FEB26 36.00 P 0.72 0.72 0.72 0.56 +0.11 33 114 2,852 +34
26FEB26 37.00 P 0.88 0.94 0.82 0.79 +0.15 33 176 14,933 +123
26FEB26 38.00 P 1.06 1.25 1.06 1.07 +0.23 32 456 5,163 +346
26FEB26 39.00 P 1.39 1.54 1.39 1.39 +0.26 32 137 2,194 +90
26FEB26 40.00 P 1.87 2.07 1.85 1.81 +0.35 32 116 9,317 +15
26FEB26 41.00 P 0.00 0.00 0.00 2.26 +0.40 32 0 4,094 0
26FEB26 42.00 P 2.94 2.94 2.94 2.83 +0.50 32 15 7,073 +15
26FEB26 43.00 P 0.00 0.00 0.00 3.46 +0.56 32 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 4.22 +0.66 33 0 626 0
26FEB26 45.00 P 5.00 5.60 5.00 4.98 +0.72 34 5 181 -1
26FEB26 46.00 P 0.00 0.00 0.00 5.78 +0.71 34 0 1,448 0
26FEB26 47.00 P 7.20 7.20 7.20 6.61 +0.75 34 3 121 -3
26FEB26 48.00 P 0.00 0.00 0.00 7.48 +0.79 35 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 8.41 +0.86 36 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 9.38 +0.80 38 0 44 0
26FEB26 52.50 P 12.09 12.10 12.09 11.64 +0.87 35 203 210 +203
26FEB26 55.00 P 0.00 0.00 0.00 14.15 +0.96 41 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 16.66 +1.00 46 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 19.17 +0.97 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.62 +0.92 52 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.17 +0.97 60 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 26.67 +0.97 64 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.11 +0.91 61 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 31.61 +0.90 65 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.10 +0.90 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 36.61 +0.90 71 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.10 +0.89 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 362 0
30MAR26 28.00 P 0.19 0.23 0.19 0.08 +0.03 38 228 327 +58
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 314 0
30MAR26 30.00 P 0.31 0.32 0.31 0.17 +0.05 37 9 606 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.24 +0.07 37 0 806 0
30MAR26 32.00 P 0.47 0.47 0.47 0.34 +0.09 37 1 1,460 0
30MAR26 33.00 P 0.58 0.59 0.58 0.47 +0.12 37 17 6,995 0
30MAR26 34.00 P 0.74 0.75 0.74 0.64 +0.15 37 95 7,175 -65
30MAR26 35.00 P 0.86 0.95 0.86 0.83 +0.17 36 28 27,490 +25
30MAR26 36.00 P 1.13 1.13 1.08 1.06 +0.20 36 4 3,994 0
30MAR26 37.00 P 1.20 1.43 1.20 1.32 +0.24 35 7 7,728 +1
30MAR26 38.00 P 1.74 1.76 1.74 1.62 +0.28 35 6 15,009 -2
30MAR26 39.00 P 0.00 0.00 0.00 1.98 +0.32 34 0 13,790 0
30MAR26 40.00 P 2.16 2.66 2.16 2.40 +0.37 34 26 24,638 -7
30MAR26 41.00 P 2.96 2.96 2.96 2.89 +0.42 34 15 6,497 +15
30MAR26 42.00 P 3.06 3.70 3.06 3.45 +0.50 34 8 18,835 -1
30MAR26 43.00 P 4.10 4.10 4.10 4.03 +0.54 34 86 5,621 -1
30MAR26 44.00 P 0.00 0.00 0.00 4.74 +0.60 35 0 9,383 0
30MAR26 45.00 P 0.00 0.00 0.00 5.47 +0.65 35 0 6,058 0
30MAR26 46.00 P 0.00 0.00 0.00 6.44 +0.89 38 0 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 7.25 +0.93 39 0 5,083 0
30MAR26 48.00 P 8.10 8.10 8.10 8.05 +0.94 39 1 7,593 -1
30MAR26 49.00 P 0.00 0.00 0.00 8.73 +0.81 37 0 5,730 0
30MAR26 50.00 P 9.98 9.98 9.98 9.82 +0.89 41 2 11,570 +2
30MAR26 52.50 P 0.00 0.00 0.00 11.82 +0.95 37 0 8,310 0
30MAR26 55.00 P 0.00 0.00 0.00 14.15 +0.83 36 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 16.66 +0.96 40 0 3,469 0
30MAR26 60.00 P 0.00 0.00 0.00 19.17 +0.97 45 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 21.64 +0.94 47 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 24.17 +0.97 52 0 0 0
30MAR26 67.50 P 26.80 27.18 26.80 26.67 +0.97 56 46 48 -34
30MAR26 70.00 P 0.00 0.00 0.00 29.14 +0.94 57 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 31.61 +0.90 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.15 +0.95 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 36.67 +0.96 68 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.10 +0.89 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 41.73 +1.02 77 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.16 +0.95 75 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 46.72 +1.06 81 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.14 +0.98 78 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 51.66 +0.95 82 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.24 +1.08 90 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 56.65 +0.99 86 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.24 +1.08 94 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 61.65 +0.95 90 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.16 +0.95 93 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 66.63 +0.92 92 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.16 +0.95 97 0 0 0
29JUN26 20.00 P 0.11 0.11 0.11 0.02 +0.01 41 3 135 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.06 39 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.08 39 0 365 0
29JUN26 26.00 P 0.34 0.34 0.34 0.19 +0.09 39 60 171 +60
29JUN26 27.00 P 0.00 0.00 0.00 0.27 +0.13 39 0 19 0
29JUN26 28.00 P 0.50 0.50 0.50 0.36 +0.16 38 2 226 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.46 +0.18 38 0 218 0
29JUN26 30.00 P 0.00 0.00 0.00 0.60 +0.21 38 0 894 0
29JUN26 31.00 P 0.00 0.00 0.00 0.75 +0.23 38 0 483 0
29JUN26 32.00 P 1.04 1.06 1.04 0.95 +0.27 38 200 846 +184
29JUN26 33.00 P 1.20 1.20 1.20 1.16 +0.28 38 2 1,159 -2
29JUN26 34.00 P 1.43 1.47 1.40 1.40 +0.31 37 164 5,472 +34
29JUN26 35.00 P 1.58 1.69 1.58 1.64 +0.28 37 50 6,927 -48
29JUN26 36.00 P 2.01 2.01 2.01 1.93 +0.27 36 5 2,485 0
29JUN26 37.00 P 2.25 2.42 2.25 2.25 +0.30 36 7,007 11,520 +1,141
29JUN26 38.00 P 2.68 2.68 2.65 2.62 +0.32 36 13 7,565 -1
29JUN26 39.00 P 3.07 3.25 3.07 3.06 +0.38 36 23 2,790 0
29JUN26 40.00 P 3.52 3.61 3.52 3.51 +0.41 35 45 10,656 +45
29JUN26 41.00 P 4.09 4.24 4.09 4.02 +0.45 36 1,005 3,278 +630
29JUN26 42.00 P 4.57 4.62 4.57 4.56 +0.49 35 2 2,414 -1
29JUN26 43.00 P 0.00 0.00 0.00 5.15 +0.51 35 0 564 0
29JUN26 44.00 P 0.00 0.00 0.00 5.99 +0.75 37 0 3,214 0
29JUN26 45.00 P 6.05 6.58 6.05 6.63 +0.79 37 103 18,070 +32
29JUN26 46.00 P 0.00 0.00 0.00 7.13 +0.63 36 0 863 0
29JUN26 47.00 P 0.00 0.00 0.00 8.21 +0.77 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 8.98 +0.80 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.72 +0.84 39 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 10.58 +0.91 40 0 5,208 0
29JUN26 52.50 P 12.20 12.96 12.20 12.23 +0.45 35 582 2,928 +208
29JUN26 55.00 P 0.00 0.00 0.00 14.86 +1.03 41 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 17.05 +0.99 41 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 19.17 +0.74 36 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 21.85 +1.07 44 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.17 +0.96 42 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 26.67 +0.92 45 0 3 0
29JUN26 70.00 P 29.39 29.68 29.39 29.16 +0.96 47 98 221 -59
29JUN26 72.50 P 0.00 0.00 0.00 31.62 +0.91 47 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 34.15 +0.94 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.67 +0.96 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.10 +0.89 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.73 +1.02 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.16 +0.95 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.72 +1.02 65 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.22 +1.01 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.72 +1.01 69 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.24 +1.08 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 56.65 +0.95 69 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.24 +1.03 75 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 61.71 +1.01 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.22 +1.01 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.71 +1.00 78 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.22 +1.01 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 0.00 32 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 +0.01 32 0 123 0
29SEP26 30.00 P 0.00 0.00 0.00 0.66 +0.02 33 0 1,235 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 +0.05 33 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.10 +0.06 34 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.39 +0.11 34 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 1.70 +0.13 34 0 496 0
29SEP26 35.00 P 2.35 2.45 2.35 2.07 +0.18 35 2 2,272 0
29SEP26 36.00 P 2.65 2.74 2.65 2.46 +0.21 35 131 3,804 +31
29SEP26 37.00 P 3.17 3.17 3.05 2.92 +0.29 36 1,000 4,583 +825
29SEP26 38.00 P 3.40 3.61 3.40 3.39 +0.35 36 256 2,351 +161
29SEP26 39.00 P 3.90 3.90 3.90 3.91 +0.45 36 10 3,857 +10
29SEP26 40.00 P 4.18 4.50 4.18 4.39 +0.45 36 1,195 3,516 +667
29SEP26 41.00 P 5.03 5.03 5.03 4.91 +0.48 36 1 2,082 +1
29SEP26 42.00 P 0.00 0.00 0.00 5.44 +0.50 36 0 931 0
29SEP26 43.00 P 0.00 0.00 0.00 6.03 +0.52 36 0 2,368 0
29SEP26 44.00 P 0.00 0.00 0.00 6.66 +0.55 36 0 1,746 0
29SEP26 45.00 P 0.00 0.00 0.00 7.32 +0.58 36 0 5,213 0
29SEP26 46.00 P 0.00 0.00 0.00 8.19 +0.79 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 8.96 +0.81 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.66 +0.73 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 10.41 +0.73 39 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 11.19 +0.75 39 0 9,291 0
29SEP26 52.50 P 0.00 0.00 0.00 13.26 +0.85 40 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 15.31 +0.85 40 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 17.53 +0.93 41 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 19.69 +0.83 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 21.97 +0.92 40 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 24.17 +0.80 37 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 26.67 +0.92 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.16 +0.74 41 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 31.62 +0.91 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.15 +0.94 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.67 +0.96 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.10 +0.89 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 41.73 +1.02 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.21 +1.00 55 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 231 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 -0.05 35 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.65 -0.04 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 -0.04 36 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.01 -0.02 36 0 5 0
30DEC26 30.00 P 1.42 1.49 1.42 1.23 -0.01 36 4 12 +4
30DEC26 31.00 P 0.00 0.00 0.00 1.49 +0.02 36 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 1.78 +0.04 36 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 2.09 +0.07 36 0 101 0
30DEC26 34.00 P 0.00 0.00 0.00 2.45 +0.16 36 0 120 0
30DEC26 35.00 P 0.00 0.00 0.00 2.81 +0.21 37 0 168 0
30DEC26 36.00 P 3.28 3.33 3.28 3.24 +0.31 37 101 95 -100
30DEC26 37.00 P 3.60 3.63 3.60 3.68 +0.39 37 98 391 0
30DEC26 38.00 P 4.05 4.15 4.05 4.11 +0.41 37 106 143 +34
30DEC26 39.00 P 0.00 0.00 0.00 4.56 +0.44 37 0 40 0
30DEC26 40.00 P 4.96 5.20 4.96 5.02 +0.40 36 102 206 -88
30DEC26 41.00 P 0.00 0.00 0.00 5.55 +0.40 36 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 6.11 +0.43 36 0 285 0
30DEC26 43.00 P 0.00 0.00 0.00 6.69 +0.51 36 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 7.32 +0.54 37 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.95 +0.55 37 0 24 0
30DEC26 46.00 P 0.00 0.00 0.00 8.63 +0.58 37 0 185 0
30DEC26 47.00 P 0.00 0.00 0.00 9.46 +0.73 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 10.16 +0.69 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.89 +0.64 38 0 0 0
30DEC26 50.00 P 11.70 11.70 11.67 11.63 +0.63 38 2 2 +2
30DEC26 52.50 P 0.00 0.00 0.00 13.57 +0.71 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.53 +0.74 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.80 +0.78 39 0 0 0
30DEC26 60.00 P 19.90 19.90 19.90 20.07 +0.91 40 1 6 +1
30DEC26 62.50 P 0.00 0.00 0.00 22.25 +0.89 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.57 +1.07 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.94 +1.19 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.21 +0.79 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.62 +0.91 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.15 +0.94 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.67 +0.95 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.10 +0.89 0 0 0 0
TOTAL PUT 33,542 806,818 +5,107
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$ 18.04
30DEC25 3.90 C 0.00 0.00 0.00 14.17 -0.31 352 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.04 -0.27 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.01 -0.20 393 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.89 -0.31 364 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.75 -0.23 271 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.65 -0.23 266 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.58 -0.23 334 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.45 -0.23 256 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.34 -0.24 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.25 -0.28 247 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.17 -0.21 299 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.12 -0.21 350 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.80 -0.23 228 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.55 -0.22 217 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.37 -0.20 313 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.05 -0.28 198 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.84 -0.26 267 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.55 -0.23 180 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.30 -0.24 171 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.05 -0.23 162 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.80 -0.29 154 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.64 -0.14 255 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.30 -0.22 135 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.05 -0.25 123 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.80 -0.23 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.55 -0.27 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.30 -0.24 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.05 -0.23 0 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 8.80 -0.25 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.55 -0.22 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.34 -0.19 160 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.17 -0.11 190 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.55 -0.23 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.05 -0.23 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.55 -0.23 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.05 -0.24 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.56 -0.23 75 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.06 -0.23 67 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.62 -0.23 92 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.16 -0.18 92 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.56 -0.21 43 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.10 -0.25 58 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.62 -0.21 54 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.06 -0.30 22 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.63 -0.35 38 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 1.25 -0.29 41 0 22 0
30DEC25 17.50 C 0.89 0.89 0.89 0.92 -0.22 43 30 46 -15
30DEC25 18.00 C 0.63 0.63 0.63 0.65 -0.19 43 1 34 0
30DEC25 18.50 C 0.45 0.46 0.45 0.44 -0.18 44 15 41 -13
30DEC25 19.00 C 0.35 0.35 0.30 0.30 -0.14 46 2 70 -1
30DEC25 19.50 C 0.00 0.00 0.00 0.19 -0.11 46 1 21 -1
30DEC25 20.00 C 0.00 0.00 0.00 0.11 -0.08 45 0 34 0
30DEC25 21.00 C 0.06 0.06 0.06 0.04 -0.04 47 1 128 +1
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.17 -0.11 102 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.68 -0.24 96 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.10 -0.21 66 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.72 -0.09 88 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.20 -0.09 78 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.68 -0.11 68 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.11 -0.34 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.63 -0.22 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.16 -0.30 47 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.74 -0.14 51 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.29 -0.24 49 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.94 -0.10 53 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.39 -0.26 43 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.08 -0.19 46 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.74 -0.23 45 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.45 -0.21 45 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.20 -0.21 46 0 18 0
29JAN26 18.50 C 0.00 0.00 0.00 1.03 -0.16 48 0 9 0
29JAN26 19.00 C 0.92 0.92 0.92 0.85 -0.17 48 1 8 0
29JAN26 19.50 C 0.00 0.00 0.00 0.68 -0.16 48 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.54 -0.14 48 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.33 -0.11 47 0 2 0
29JAN26 22.00 C 0.33 0.33 0.27 0.20 -0.08 48 16 17 +13
29JAN26 23.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 13 0
29JAN26 24.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 7.12 -0.24 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.72 -0.21 66 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.20 -0.24 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.68 -0.28 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.12 -0.33 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.63 -0.30 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.19 -0.27 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.81 -0.32 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.45 -0.20 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.00 -0.27 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.78 -0.10 49 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.41 -0.14 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.04 -0.21 45 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 1.77 -0.22 45 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.54 -0.22 46 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.35 -0.19 47 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.18 -0.17 47 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 1.01 -0.17 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.85 -0.16 47 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.60 -0.13 47 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.41 -0.11 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.28 -0.09 47 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.18 -0.30 107 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.14 -0.21 147 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.05 -0.20 148 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.89 -0.31 112 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.78 -0.30 88 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.71 -0.32 123 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.60 -0.26 114 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.51 -0.32 118 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.40 -0.31 109 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.30 -0.31 106 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.23 -0.21 121 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.20 -0.16 140 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.84 -0.28 82 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.59 -0.28 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.37 -0.33 99 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.13 -0.20 99 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.91 -0.19 105 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.60 -0.29 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.35 -0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.16 -0.20 93 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.92 -0.22 92 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.64 -0.26 79 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.35 -0.27 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.10 -0.20 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.89 -0.26 69 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.71 -0.20 82 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.37 -0.25 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.16 -0.26 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.90 -0.24 60 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.63 -0.37 46 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.45 -0.19 66 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.19 -0.17 61 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.75 -0.23 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.18 -0.21 49 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.72 -0.26 51 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.20 -0.24 43 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.68 -0.33 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.30 -0.34 45 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.77 -0.33 38 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.38 -0.36 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.00 -0.33 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.64 -0.32 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.35 -0.17 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.98 -0.25 46 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.76 -0.20 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.41 -0.18 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.17 -0.18 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.95 -0.17 48 0 0 0
30MAR26 18.50 C 1.78 1.78 1.78 1.75 -0.17 49 1 8 +1
30MAR26 19.00 C 0.00 0.00 0.00 1.58 -0.14 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.42 -0.14 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.24 -0.15 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.97 -0.12 50 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.74 -0.10 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.56 -0.09 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.42 -0.07 49 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.51 -0.32 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.46 -0.25 97 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.33 -0.28 82 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.23 -0.21 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.20 -0.16 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.90 -0.22 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.74 -0.13 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.44 -0.26 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.13 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.97 -0.16 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.79 -0.10 92 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.45 -0.19 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.16 -0.25 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.92 -0.22 57 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.73 -0.17 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.53 -0.09 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.17 -0.24 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.97 -0.21 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.71 -0.23 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.43 -0.36 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.21 -0.22 48 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.99 -0.20 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.75 -0.25 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.51 -0.25 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.30 -0.26 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.82 -0.18 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.24 -0.34 35 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.89 -0.29 47 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.48 -0.23 48 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.06 -0.31 48 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.66 -0.26 48 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.29 -0.23 48 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.90 -0.25 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.56 -0.23 48 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.19 -0.29 47 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.93 -0.21 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.61 -0.19 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.35 -0.28 48 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.16 -0.14 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.95 -0.13 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.74 -0.21 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.53 -0.19 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.37 -0.17 51 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.19 -0.15 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.02 -0.14 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.65 -0.12 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.43 -0.08 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.21 -0.10 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.00 -0.10 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.82 -0.08 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.68 -0.07 50 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.58 -0.06 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.76 -0.20 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.49 -0.30 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.23 -0.33 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.04 -0.22 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.76 -0.27 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.53 -0.23 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.31 -0.25 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.87 -0.27 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.50 -0.25 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.05 -0.25 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.64 -0.23 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.30 -0.19 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.95 -0.17 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.64 -0.14 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.24 -0.25 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.94 -0.20 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.68 -0.16 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.40 -0.13 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.13 -0.15 50 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 3.88 -0.16 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.66 -0.15 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.46 -0.16 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.24 -0.20 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.05 -0.18 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.90 -0.18 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.75 -0.18 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.62 -0.13 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.30 -0.13 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.97 -0.17 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.73 -0.16 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.57 -0.09 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 -0.09 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.21 -0.07 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.07 -0.07 52 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 7.25 -0.27 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.89 -0.28 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.53 -0.27 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.23 -0.23 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.95 -0.16 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.57 -0.24 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.34 -0.18 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.07 -0.18 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.80 -0.19 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.59 -0.17 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.31 -0.25 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 -0.21 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.90 -0.25 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.79 -0.17 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.56 -0.20 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.39 -0.23 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.25 -0.21 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.12 -0.19 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.83 -0.19 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.54 -0.17 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.30 -0.16 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.05 -0.17 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 -0.14 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 -0.14 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 -0.14 51 0 0 0
TOTAL CALL 68 1,313 -15
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 299 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 285 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 264 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 245 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 228 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 220 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 212 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 205 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 198 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 185 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 178 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 172 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 83 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 67 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 52 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 0.00 46 0 35 0
30DEC25 16.00 P 0.00 0.00 0.00 0.06 0.00 45 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 33 0
30DEC25 17.00 P 0.26 0.26 0.22 0.23 +0.01 45 4 23 0
30DEC25 17.50 P 0.00 0.00 0.00 0.38 +0.01 44 0 57 0
30DEC25 18.00 P 0.00 0.00 0.00 0.63 +0.07 46 0 33 0
30DEC25 18.50 P 0.90 0.90 0.90 0.92 +0.08 47 1 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.27 +0.11 48 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.67 +0.14 50 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 2.11 +0.26 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.07 +0.25 63 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.96 +0.14 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.96 +0.16 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.02 +0.29 89 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.96 +0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.96 +0.14 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.96 +0.23 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 66 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 0.00 47 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.11 0.00 47 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.17 0.00 47 0 27 0
29JAN26 15.50 P 0.25 0.25 0.23 0.25 0.00 47 2 96 +1
29JAN26 16.00 P 0.32 0.33 0.32 0.36 0.00 47 2 61 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.50 +0.01 47 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 0.67 +0.02 46 0 9 0
29JAN26 17.50 P 0.87 0.87 0.87 0.90 +0.05 47 2 16 +2
29JAN26 18.00 P 0.00 0.00 0.00 1.17 +0.07 49 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 1.45 +0.07 49 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.77 +0.10 49 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 2.06 +0.02 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.47 +0.07 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.32 +0.15 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.21 +0.21 55 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.17 +0.19 60 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.10 +0.31 61 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.96 +0.07 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.03 +0.17 66 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.04 +0.31 73 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 47 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 0.00 46 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.44 -0.01 46 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.58 0.00 46 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.74 0.00 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.95 +0.03 46 0 16 0
26FEB26 17.50 P 1.17 1.17 1.17 1.19 +0.06 47 1 1 +1
26FEB26 18.00 P 0.00 0.00 0.00 1.45 +0.07 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.76 +0.09 48 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 2.06 +0.08 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.40 +0.08 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.72 +0.04 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.48 +0.05 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.39 +0.20 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.19 +0.11 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.10 +0.09 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.98 +0.09 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.18 +0.32 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.10 +0.31 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 106 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 90 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 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 70 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 47 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 0.00 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.18 0.00 48 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.25 0.00 48 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.44 +0.01 48 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.56 +0.01 48 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.70 +0.02 48 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 +0.03 48 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.06 +0.04 48 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.29 +0.07 49 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.53 +0.08 49 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.81 +0.09 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.11 +0.10 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.43 +0.11 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.67 +0.06 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.11 +0.15 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.79 +0.08 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.66 +0.18 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.44 +0.14 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.41 +0.21 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.34 +0.30 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.30 +0.31 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.17 +0.26 59 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 70 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 9.00 P 0.06 0.06 0.06 0.05 -0.01 50 1 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 0.00 49 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29JUN26 12.00 P 0.29 0.29 0.29 0.36 +0.01 50 4 7 +4
29JUN26 12.50 P 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.83 0.00 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.99 +0.04 50 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.16 +0.04 49 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 1.35 +0.05 49 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 +0.05 49 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.77 +0.05 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.02 +0.06 49 0 0 0
29JUN26 17.50 P 2.12 2.30 2.12 2.26 +0.06 49 28 28 +8
29JUN26 18.00 P 0.00 0.00 0.00 2.53 +0.07 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.84 +0.08 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 +0.09 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 +0.10 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 +0.10 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 +0.11 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.33 +0.12 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.11 +0.12 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.98 +0.17 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.80 +0.15 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.72 +0.21 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.56 +0.18 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 0.00 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.01 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.01 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
29SEP26 12.50 P 0.65 0.65 0.65 0.75 +0.03 50 1 2 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.90 +0.03 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 +0.03 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 +0.04 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 +0.04 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 +0.06 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.81 +0.05 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.03 +0.06 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 +0.06 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.53 +0.06 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.82 +0.07 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.13 +0.09 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 +0.10 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 +0.10 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.10 +0.11 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.44 +0.10 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.17 +0.13 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.92 +0.13 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 +0.12 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 +0.15 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.32 +0.12 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 +0.16 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 +0.14 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 0.00 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 0.00 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 0.00 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.33 0.00 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.51 0.00 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 +0.02 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.93 +0.02 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.02 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 +0.04 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.66 +0.06 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 +0.06 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.22 +0.08 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.52 +0.08 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.85 +0.11 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 +0.09 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 +0.10 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 +0.11 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.57 +0.12 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.32 +0.13 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 +0.14 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.88 +0.13 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.70 +0.15 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.52 +0.15 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.37 +0.16 55 0 0 0
TOTAL PUT 46 2,186 +18
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$ 4.06
30DEC25 2.10 C 0.00 0.00 0.00 1.99 -0.03 210 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.77 -0.05 145 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.07 -0.05 82 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.97 -0.05 74 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.87 -0.05 66 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.77 -0.05 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.46 -0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.28 -0.04 30 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.10 -0.05 19 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.05 -0.03 20 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.02 -0.01 20 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 601 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.12 -0.03 23 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.08 -0.02 23 0 120 0
29JAN26 4.30 C 0.06 0.06 0.06 0.05 -0.02 23 5 35 +5
29JAN26 4.40 C 0.00 0.00 0.00 0.03 -0.01 22 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.99 -0.05 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.88 -0.06 17 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.79 -0.05 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.70 -0.05 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.16 -0.03 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.11 -0.04 22 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.08 -0.03 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.06 -0.02 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.09 -0.05 27 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.00 -0.05 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.89 -0.07 19 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 -0.06 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.10 -0.02 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 4.70 C 0.05 0.05 0.05 0.04 -0.02 23 150 187 +150
30MAR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 -0.06 29 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.62 -0.06 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 -0.06 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.27 -0.02 25 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.05 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 -0.05 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 -0.05 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 -0.05 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.03 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.91 -0.05 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 -0.05 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 155 3,694 +155
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 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 80 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
30DEC25 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 257 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.09 +0.04 22 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.16 +0.04 22 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.25 +0.06 25 0 170 0
30DEC25 4.40 P 0.00 0.00 0.00 0.35 +0.06 32 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.55 +0.06 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.65 +0.05 50 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.75 +0.05 55 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.84 +0.06 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.95 +0.05 66 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.45 +0.05 89 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.70 +0.05 99 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.95 +0.05 109 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.20 +0.05 150 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.70 +0.05 164 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 +0.02 25 0 169 0
29JAN26 4.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 64 0
29JAN26 4.10 P 0.14 0.14 0.14 0.15 +0.03 24 10 128 0
29JAN26 4.20 P 0.00 0.00 0.00 0.21 +0.04 24 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.28 +0.05 23 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.65 +0.05 31 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.75 +0.05 34 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.95 +0.05 40 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.45 +0.05 54 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.70 +0.05 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.18 +0.03 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.23 +0.03 22 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.31 +0.04 24 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.39 +0.05 25 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.47 +0.05 24 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.66 +0.06 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.95 +0.05 33 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.20 +0.05 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.45 +0.05 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.70 +0.05 49 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.13 +0.02 25 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 +0.03 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 +0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.34 +0.04 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 +0.04 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.95 +0.05 29 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.20 +0.05 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.70 +0.05 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.95 +0.05 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.20 +0.05 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.45 +0.05 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.70 +0.05 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.95 +0.05 61 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.20 +0.05 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.45 +0.05 67 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.70 +0.05 70 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.31 +0.04 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.43 +0.06 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.99 +0.07 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.22 +0.07 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.46 +0.06 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 +0.05 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 +0.05 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 +0.05 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 +0.05 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 +0.05 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 +0.05 49 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 +0.05 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 +0.05 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.70 +0.05 56 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.02 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 +0.04 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 +0.05 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.04 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 +0.05 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.50 +0.06 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 +0.08 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 +0.07 34 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.05 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 +0.05 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 +0.05 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 +0.05 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.06 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.06 33 0 0 0
TOTAL PUT 10 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$ 29.92
30DEC25 17.50 C 0.00 0.00 0.00 12.44 -0.40 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.93 -0.41 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.68 -0.16 167 0 0 0
30DEC25 19.00 C 10.96 10.96 10.96 10.94 -0.40 0 15 15 +15
30DEC25 19.50 C 0.00 0.00 0.00 10.73 -0.12 158 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.94 -0.41 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.11 -0.24 119 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.95 -0.40 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.11 -0.24 93 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.95 -0.40 38 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.93 -0.42 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.05 -0.30 51 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 3.01 -0.35 35 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.01 -0.35 25 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 1.04 -0.39 16 0 142 0
30DEC25 30.00 C 0.49 0.49 0.35 0.34 -0.27 15 35 760 +15
30DEC25 31.00 C 0.10 0.10 0.07 0.07 -0.11 16 16 314 -6
30DEC25 32.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 328 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.68 -0.21 89 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.99 -0.61 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.73 -0.36 85 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.95 -0.64 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.11 -0.24 62 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.15 -0.30 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.11 -0.24 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.01 -0.34 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.97 -0.61 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.11 -0.44 28 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.04 -0.50 16 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.12 -0.35 16 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.30 -0.33 16 0 61 0
29JAN26 30.00 C 0.66 0.66 0.66 0.65 -0.26 15 20 342 0
29JAN26 31.00 C 0.28 0.29 0.28 0.27 -0.15 15 58 389 +16
29JAN26 32.00 C 0.16 0.16 0.11 0.09 -0.07 15 46 320 -26
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 337 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 140 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.73 -0.36 64 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.04 -0.55 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.11 -0.29 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.15 -0.30 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.11 -0.24 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.06 -0.61 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.08 -0.50 16 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.22 -0.33 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.23 -0.40 20 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.31 -0.30 17 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.51 -0.30 16 0 20 0
26FEB26 30.00 C 0.86 0.86 0.86 0.89 -0.23 15 18 89 +18
26FEB26 31.00 C 0.45 0.45 0.45 0.44 -0.20 15 60 77 +28
26FEB26 32.00 C 0.27 0.27 0.27 0.22 -0.09 15 10 198 -10
26FEB26 33.00 C 0.00 0.00 0.00 0.09 -0.06 15 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.58 -0.57 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.29 -0.05 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.68 -0.51 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.09 -0.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.73 -0.36 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.10 -0.49 22 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.11 -0.60 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.15 -0.57 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.13 -0.37 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.09 -0.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.18 -0.54 19 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.26 -0.46 19 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.29 -0.47 16 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.44 -0.34 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 1.70 -0.30 16 0 51 0
30MAR26 30.00 C 0.00 0.00 0.00 1.11 -0.24 15 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 0.69 -0.19 16 0 113 0
30MAR26 32.00 C 0.53 0.53 0.53 0.39 -0.15 16 1 13 0
30MAR26 33.00 C 0.27 0.27 0.27 0.20 -0.10 15 15 46 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.10 -0.06 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.02 15 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.68 -0.51 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.13 -0.47 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.73 -0.36 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.21 -0.38 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.18 -0.53 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.32 -0.40 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.35 -0.28 27 0 0 0
29JUN26 24.00 C 6.35 6.35 6.35 6.27 -0.59 18 4 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.43 -0.29 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.46 -0.30 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.57 -0.29 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.72 -0.34 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.04 -0.29 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.47 -0.26 16 0 6 0
29JUN26 31.00 C 1.23 1.23 1.23 1.02 -0.21 16 4 4 +4
29JUN26 32.00 C 0.00 0.00 0.00 0.70 -0.14 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.46 -0.12 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 -0.09 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.06 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.04 16 0 0 0
29JUN26 37.00 C 0.15 0.15 0.15 0.06 -0.03 16 10 10 +10
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.68 -0.51 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.16 -0.44 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.73 -0.36 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.22 -0.37 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.24 -0.47 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.32 -0.40 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.35 -0.28 24 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.34 -0.52 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.43 -0.29 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.49 -0.27 18 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.59 -0.32 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.90 -0.31 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.26 -0.28 17 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.73 -0.24 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.30 -0.20 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.93 -0.16 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 -0.12 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 -0.09 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.08 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.04 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.05 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.24 -0.47 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.32 -0.40 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 -0.31 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.41 -0.45 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.49 -0.24 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.61 -0.19 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.77 -0.17 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.08 -0.22 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.49 -0.17 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.92 -0.17 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.56 -0.10 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 -0.09 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 -0.08 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.06 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.05 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.01 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 0.00 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 0.00 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 0.00 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
TOTAL CALL 312 7,763 +79
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 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 49 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 571 0
30DEC25 29.00 P 0.06 0.08 0.06 0.07 +0.02 15 40 709 +10
30DEC25 30.00 P 0.27 0.40 0.27 0.38 +0.11 15 30 441 -1
30DEC25 31.00 P 1.09 1.18 1.09 1.11 +0.28 15 13 354 +1
30DEC25 32.00 P 0.00 0.00 0.00 2.11 +0.40 24 0 75 0
30DEC25 33.00 P 0.00 0.00 0.00 3.08 +0.40 0 0 45 0
30DEC25 34.00 P 4.07 4.07 4.07 4.08 +0.40 0 15 0 0
30DEC25 35.00 P 5.07 5.07 5.07 5.23 +0.41 61 15 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.11 +0.27 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.29 +0.47 82 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.13 +0.28 69 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.13 +0.29 75 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.21 +0.37 94 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.08 +0.23 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 37 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 226 0
29JAN26 28.00 P 0.10 0.10 0.10 0.07 +0.02 15 20 256 0
29JAN26 29.00 P 0.00 0.00 0.00 0.23 +0.07 14 0 792 0
29JAN26 30.00 P 0.48 0.63 0.48 0.63 +0.19 15 26 373 +26
29JAN26 31.00 P 1.23 1.23 1.23 1.24 +0.22 14 20 198 +20
29JAN26 32.00 P 0.00 0.00 0.00 2.17 +0.38 18 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 3.13 +0.45 21 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.11 +0.43 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.23 +0.41 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.26 +0.42 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.29 +0.47 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.13 +0.28 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.13 +0.29 46 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.21 +0.37 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.11 +0.11 51 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 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.15 +0.04 15 0 234 0
26FEB26 29.00 P 0.00 0.00 0.00 0.37 +0.07 15 0 338 0
26FEB26 30.00 P 0.00 0.00 0.00 0.75 +0.15 14 0 96 0
26FEB26 31.00 P 0.00 0.00 0.00 1.34 +0.20 14 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 2.21 +0.35 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.18 +0.47 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.20 +0.41 25 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.23 +0.41 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.26 +0.41 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.29 +0.42 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.29 +0.44 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.19 +0.35 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.25 +0.38 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.28 +0.28 52 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 35 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 15 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.26 +0.04 16 0 94 0
30MAR26 29.00 P 0.50 0.53 0.50 0.53 +0.09 16 20 80 +20
30MAR26 30.00 P 0.00 0.00 0.00 0.95 +0.17 16 0 255 0
30MAR26 31.00 P 0.00 0.00 0.00 1.55 +0.25 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.32 +0.33 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.18 +0.32 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.20 +0.41 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.23 +0.41 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.26 +0.41 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.29 +0.42 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.30 +0.45 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.26 +0.42 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.30 +0.43 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.36 +0.36 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 625 0
29JUN26 26.00 P 0.24 0.24 0.24 0.27 +0.05 16 50 187 +50
29JUN26 27.00 P 0.00 0.00 0.00 0.47 +0.06 16 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.75 +0.08 16 0 54 0
29JUN26 29.00 P 0.00 0.00 0.00 1.18 +0.17 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.70 +0.19 16 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 2.33 +0.23 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.03 +0.25 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.85 +0.27 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.67 +0.25 15 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.59 +0.28 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.52 +0.34 15 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.47 +0.24 14 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.43 +0.21 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.42 +0.23 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.46 +0.29 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.43 +0.29 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.07 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.10 17 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 +0.12 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.45 +0.12 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.96 +0.19 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.57 +0.23 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.36 +0.27 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.14 +0.41 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.99 +0.33 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.88 +0.35 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.81 +0.37 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.63 +0.24 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.63 +0.27 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.65 +0.34 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.57 +0.29 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.57 +0.34 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30DEC26 23.00 P 0.20 0.20 0.20 0.12 +0.04 16 8 8 +8
30DEC26 24.00 P 0.00 0.00 0.00 0.21 +0.07 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 +0.10 16 0 25 0
30DEC26 26.00 P 0.62 0.62 0.62 0.55 +0.14 16 4 6 +4
30DEC26 27.00 P 0.00 0.00 0.00 0.82 +0.18 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 +0.22 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.56 +0.21 16 0 0 0
30DEC26 30.00 P 2.00 2.00 2.00 2.14 +0.33 17 1 1 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.68 +0.33 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.45 +0.36 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.22 +0.38 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.05 +0.39 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 +0.38 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.81 +0.37 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.70 +0.31 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.64 +0.28 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.65 +0.32 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.57 +0.24 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.57 +0.34 23 0 0 0
TOTAL PUT 262 10,571 +139
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$ 4.71
30DEC25 2.30 C 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.31 -0.08 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.21 -0.06 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.11 -0.08 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.94 -0.03 79 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 0.81 -0.07 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.71 -0.07 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.61 -0.07 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.52 -0.06 33 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.41 -0.07 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.33 -0.05 29 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.24 -0.05 26 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.17 -0.04 28 0 20 0
30DEC25 4.70 C 0.07 0.10 0.07 0.11 -0.03 27 9 55 +4
30DEC25 4.80 C 0.00 0.00 0.00 0.07 -0.02 28 0 156 0
30DEC25 4.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 61 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 129 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.83 - 29 0 0 -
29JAN26 4.00 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.54 -0.05 24 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.31 -0.05 27 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.15 -0.04 27 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.11 -0.04 27 0 11 0
29JAN26 5.00 C 0.08 0.08 0.08 0.09 -0.02 29 6 81 +6
29JAN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.84 - 23 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
26FEB26 4.80 C 0.20 0.20 0.20 0.22 -0.02 29 2 2 +2
26FEB26 4.90 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 70 0
26FEB26 5.25 C 0.07 0.07 0.07 0.09 0.00 30 3 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.26 -0.06 36 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.16 -0.06 32 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.07 -0.05 33 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 0.98 -0.05 32 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 0.89 -0.03 32 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.79 -0.07 28 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 -0.05 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.66 -0.04 33 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.57 -0.06 30 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.44 -0.06 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.39 -0.03 31 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.34 -0.02 31 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 -0.02 32 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 -0.01 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 131 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 0.00 33 0 68 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 32 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 356 0
30MAR26 7.50 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 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.65 -0.04 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.55 -0.04 30 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.46 -0.04 35 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.37 -0.05 36 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.28 -0.04 36 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.18 -0.07 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 -0.05 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 -0.05 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 -0.05 36 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 -0.05 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 -0.04 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 -0.04 35 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 -0.04 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.04 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 -0.04 34 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.04 34 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.03 35 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.03 35 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.02 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.01 34 0 49 0
29JUN26 6.00 C 0.13 0.13 0.13 0.09 -0.01 34 5 115 +5
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 35 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 - 38 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 0.93 -0.05 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.05 37 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 -0.04 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.04 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.03 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.03 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.03 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.03 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.02 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 3.90 C 0.00 0.00 0.00 1.05 - 38 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.99 -0.05 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 -0.05 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.05 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.05 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
30DEC26 5.00 C 0.55 0.55 0.55 0.51 -0.04 37 10 0 -10
30DEC26 5.25 C 0.48 0.48 0.47 0.43 -0.03 36 25 52 -23
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 74 0
30DEC26 5.75 C 0.33 0.33 0.33 0.31 -0.02 36 25 25 +25
30DEC26 6.00 C 0.27 0.28 0.27 0.26 -0.02 37 20 20 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
TOTAL CALL 105 11,365 +29
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 99 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 71 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 58 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 76 0
30DEC25 4.50 P 0.05 0.05 0.05 0.03 +0.01 29 96 219 -87
30DEC25 4.60 P 0.00 0.00 0.00 0.06 +0.02 29 0 210 0
30DEC25 4.70 P 0.10 0.11 0.10 0.10 +0.03 29 65 811 -10
30DEC25 4.80 P 0.17 0.17 0.17 0.16 +0.04 30 1 185 0
30DEC25 4.90 P 0.27 0.27 0.27 0.23 +0.05 30 6 1,080 0
30DEC25 5.00 P 0.35 0.35 0.31 0.32 +0.06 34 12 1,274 +5
30DEC25 5.25 P 0.58 0.60 0.58 0.55 +0.05 39 2 450 0
30DEC25 5.50 P 0.80 0.80 0.80 0.80 +0.05 51 10 202 -15
30DEC25 5.75 P 1.05 1.05 1.05 1.04 +0.03 0 5 155 0
30DEC25 6.00 P 0.00 0.00 0.00 1.33 +0.07 94 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.56 +0.05 92 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.81 +0.04 102 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.31 +0.04 119 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.56 +0.05 127 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.81 +0.04 135 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.06 +0.04 143 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.35 +0.09 182 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.56 +0.04 157 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.81 +0.04 163 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 30 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JAN26 4.50 P 0.10 0.10 0.10 0.10 +0.01 30 11 80 +11
29JAN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 28 0 69 0
29JAN26 4.70 P 0.00 0.00 0.00 0.18 +0.02 29 0 63 0
29JAN26 4.80 P 0.00 0.00 0.00 0.24 +0.03 30 0 242 0
29JAN26 4.90 P 0.00 0.00 0.00 0.30 +0.03 30 0 273 0
29JAN26 5.00 P 0.40 0.40 0.40 0.37 +0.03 30 5 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.58 +0.05 32 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.82 +0.06 38 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 1.06 +0.05 42 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 1.33 +0.06 56 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.56 +0.04 55 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.81 +0.04 61 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.06 +0.04 66 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.31 +0.04 71 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.56 +0.04 76 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.81 +0.04 81 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.06 +0.04 85 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.35 +0.08 107 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.56 +0.04 93 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.81 +0.04 97 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.08 +0.01 29 0 50 0
26FEB26 4.40 P 0.00 0.00 0.00 0.11 +0.01 29 0 15 0
26FEB26 4.50 P 0.14 0.14 0.14 0.14 +0.01 29 3 88 +3
26FEB26 4.60 P 0.00 0.00 0.00 0.19 +0.03 30 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.24 +0.03 30 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.29 +0.03 30 0 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.36 +0.04 31 0 30 0
26FEB26 5.00 P 0.42 0.42 0.42 0.42 +0.04 31 10 100 +10
26FEB26 5.25 P 0.00 0.00 0.00 0.61 +0.04 31 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.83 +0.05 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.33 +0.06 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.57 +0.05 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.81 +0.04 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.06 +0.04 54 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.31 +0.04 58 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.56 +0.04 62 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.81 +0.04 66 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 3.06 +0.04 70 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.35 +0.08 86 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 31 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.09 +0.02 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.11 +0.02 32 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30MAR26 4.40 P 0.18 0.18 0.18 0.17 +0.02 32 2 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 24 0
30MAR26 4.60 P 0.25 0.25 0.25 0.25 +0.02 32 7 667 +7
30MAR26 4.70 P 0.00 0.00 0.00 0.29 +0.02 31 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.36 +0.03 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.42 +0.04 33 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.48 +0.04 32 0 362 0
30MAR26 5.25 P 0.00 0.00 0.00 0.67 +0.05 34 0 125 0
30MAR26 5.50 P 0.00 0.00 0.00 0.88 +0.06 36 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 1.10 +0.06 37 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 1.33 +0.05 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 +0.05 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 +0.05 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.06 +0.04 47 0 99 -10
30MAR26 7.00 P 0.00 0.00 0.00 2.31 +0.04 50 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 2.58 +0.06 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.83 +0.06 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.08 +0.06 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.35 +0.08 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.57 +0.05 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.83 +0.06 74 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 36 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 34 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.01 35 0 4 0
29JUN26 3.70 P 0.12 0.12 0.12 0.13 +0.02 34 10 13 +10
29JUN26 3.80 P 0.00 0.00 0.00 0.15 +0.01 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 +0.03 34 0 91 0
29JUN26 4.00 P 0.21 0.21 0.21 0.21 +0.01 33 15 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.29 +0.02 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.92 +0.04 31 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 +0.05 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.04 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.05 26 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 +0.06 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 - 35 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.02 34 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.03 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 +0.02 34 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 +0.03 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 +0.04 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.03 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 +0.04 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 +0.04 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 +0.04 34 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 +0.03 33 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.04 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.04 31 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.06 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 +0.06 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.06 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.06 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.91 +0.06 0 0 60 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 - 35 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.01 35 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.02 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.02 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.02 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.02 34 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.02 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.02 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 +0.02 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 +0.03 34 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.03 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 +0.03 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.04 32 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.05 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 +0.06 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.06 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 +0.06 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
TOTAL PUT 260 18,047 -76
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$ 50.10
30DEC25 16.00 C 0.00 0.00 0.00 34.12 -0.85 167 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 33.62 -0.85 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.12 -0.85 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 32.62 -0.85 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 32.12 -0.85 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 31.62 -0.85 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.12 -0.85 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 30.62 -0.86 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 30.12 -0.86 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 29.13 -0.85 151 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 28.13 -0.85 139 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 27.13 -0.85 127 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.13 -0.85 112 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 25.27 -1.49 186 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 24.13 -0.85 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.13 -0.86 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.13 -0.86 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.14 -1.26 98 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.14 -0.85 90 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.14 -1.20 81 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.44 -0.55 148 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.14 -1.26 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.14 -0.85 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.41 -0.59 120 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.14 -1.09 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.14 -0.86 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.15 -0.81 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.15 -0.85 45 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.13 -0.83 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.43 -0.54 76 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.15 -1.13 0 0 7 0
30DEC25 43.00 C 7.55 7.55 7.55 7.26 -0.74 49 1 8 0
30DEC25 44.00 C 0.00 0.00 0.00 6.18 -0.85 33 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.37 -0.86 44 0 17 0
30DEC25 46.00 C 3.33 3.33 3.33 4.18 -0.85 23 48 154 0
30DEC25 47.00 C 0.00 0.00 0.00 3.42 -0.66 33 0 54 0
30DEC25 48.00 C 0.00 0.00 0.00 2.71 -0.55 35 0 110 0
30DEC25 49.00 C 1.52 1.52 1.52 1.93 -0.61 32 1 271 +1
30DEC25 50.00 C 1.96 1.96 1.96 1.40 -0.50 33 5 152 -5
30DEC25 52.50 C 1.02 1.02 0.40 0.49 -0.33 33 67 155 -45
30DEC25 55.00 C 0.40 0.40 0.20 0.12 -0.14 33 221 405 +200
30DEC25 57.50 C 0.16 0.16 0.16 0.03 -0.04 34 1 57 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 13.26 -0.84 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.27 -0.84 36 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.21 -0.91 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.30 -1.18 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.43 -0.72 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.29 -0.99 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.27 -1.19 18 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.61 -0.68 33 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 5.61 -0.81 29 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.15 -0.39 36 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 4.34 -0.52 34 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 3.51 -0.59 32 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 3.00 -0.52 33 0 150 0
29JAN26 50.00 C 2.33 2.33 2.33 2.52 -0.44 34 2 61 -1
29JAN26 52.50 C 0.00 0.00 0.00 1.50 -0.38 34 0 54 0
29JAN26 55.00 C 0.00 0.00 0.00 0.82 -0.24 34 0 33 0
29JAN26 57.50 C 0.45 0.61 0.45 0.41 -0.15 34 22 33 +12
29JAN26 60.00 C 0.33 0.34 0.32 0.19 -0.09 33 30 19 -12
29JAN26 62.50 C 0.19 0.19 0.19 0.09 -0.04 34 1 4 +1
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 13.38 -0.85 34 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.42 -0.76 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.36 -0.90 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.54 -0.94 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.43 -0.89 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.49 -0.80 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.67 -0.90 28 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.88 -0.87 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.14 -0.80 31 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 5.77 -0.42 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.82 -0.67 32 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 4.24 -0.62 33 0 46 0
26FEB26 49.00 C 3.62 3.62 3.62 3.71 -0.56 33 12 60 0
26FEB26 50.00 C 0.00 0.00 0.00 3.25 -0.48 34 0 21 0
26FEB26 52.50 C 1.93 2.17 1.93 2.24 -0.38 35 17 45 -4
26FEB26 55.00 C 0.00 0.00 0.00 1.44 -0.42 34 0 37 0
26FEB26 57.50 C 1.15 1.15 0.98 0.90 -0.31 34 3 19 +3
26FEB26 60.00 C 0.00 0.00 0.00 0.54 -0.22 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.31 -0.15 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.17 -0.11 34 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.10 -0.06 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 32.26 -0.85 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.77 -0.85 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.27 -0.85 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 30.78 -0.85 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.28 -0.85 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.29 -0.85 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 28.30 -0.85 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.31 -0.85 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.32 -0.85 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.32 -1.44 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.33 -0.86 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.34 -0.86 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.35 -0.86 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.36 -1.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.16 -0.83 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.39 -0.95 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.44 -0.79 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.30 -1.10 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.43 -0.86 32 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 15.41 -0.59 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.40 -1.03 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 13.72 -0.70 39 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.42 -1.02 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.53 -1.03 26 0 2 0
30MAR26 40.00 C 12.00 12.00 12.00 10.67 -0.94 29 1 5 -1
30MAR26 41.00 C 0.00 0.00 0.00 9.89 -0.86 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.95 -0.90 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.19 -0.76 31 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 7.69 -0.51 35 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.97 -0.66 35 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 6.12 -0.75 33 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.51 -0.71 33 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.96 -0.63 34 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 4.53 -0.50 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 4.05 -0.46 35 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 3.06 -0.39 36 0 180 0
30MAR26 55.00 C 2.05 2.21 2.05 2.20 -0.40 36 27 193 +24
30MAR26 57.50 C 0.00 0.00 0.00 1.54 -0.37 36 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 1.06 -0.29 35 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 0.72 -0.22 35 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.48 -0.16 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.31 -0.12 35 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.20 -0.09 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.13 -0.06 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 27.49 -0.85 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.51 -0.85 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.53 -1.23 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.55 -0.85 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.58 -0.85 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.61 -0.85 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.67 -0.82 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.74 -0.79 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.76 -0.82 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.81 -0.83 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.52 -1.26 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.61 -1.19 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.71 -1.38 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.98 -1.02 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.25 -0.81 34 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.44 -0.76 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.44 -0.86 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.82 -0.73 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.05 -0.72 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.16 -0.83 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.48 -0.97 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.84 -0.78 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.25 -0.70 34 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 7.64 -0.67 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.18 -0.55 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.56 -0.64 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.14 -0.55 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.87 -0.42 37 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 4.73 -0.29 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.67 -0.44 35 0 4 0
29JUN26 57.50 C 0.00 0.00 0.00 3.06 -0.31 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.47 -0.24 37 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 1.95 -0.21 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.53 -0.17 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.20 -0.13 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.93 -0.11 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.70 -0.08 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.99 -0.82 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.10 -0.82 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.23 -0.86 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.39 -0.80 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.68 -0.71 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.78 -0.77 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.00 -0.76 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.24 -0.76 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.52 -0.75 37 0 0 0
29SEP26 42.00 C 10.91 10.91 10.91 10.78 -0.75 36 5 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.14 -0.75 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.36 -0.89 35 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 8.96 -0.68 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.50 -0.58 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.10 -0.53 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.11 -0.91 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.87 -0.78 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.44 -0.48 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.40 -0.63 37 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 4.58 -0.52 37 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 3.85 -0.31 37 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 3.20 -0.35 37 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 2.63 -0.35 37 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 2.19 -0.29 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.79 -0.27 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.49 -0.22 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.18 -0.19 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.97 -0.17 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.92 -0.78 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.16 -0.77 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.45 -0.74 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.76 -0.73 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.08 -0.74 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.44 -0.71 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.85 -0.69 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.26 -0.69 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.69 -0.67 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.18 -0.63 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.67 -0.64 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.17 -0.63 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.73 -0.57 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.31 -0.56 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.30 -0.53 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.45 -0.49 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.69 -0.43 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.03 -0.42 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.47 -0.36 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.96 -0.36 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.56 -0.28 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.18 -0.28 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.88 -0.22 37 0 0 0
TOTAL CALL 464 6,625 +173
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 201 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 191 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 181 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 100 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 61 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 117 0
30DEC25 45.00 P 0.09 0.09 0.08 0.06 +0.01 33 3 248 -1
30DEC25 46.00 P 0.15 0.18 0.15 0.13 +0.03 32 24 140 0
30DEC25 47.00 P 0.16 0.38 0.16 0.27 +0.07 33 22 160 +20
30DEC25 48.00 P 0.25 0.68 0.25 0.46 +0.10 32 19 199 +19
30DEC25 49.00 P 0.79 1.10 0.79 0.81 +0.20 33 23 95 -19
30DEC25 50.00 P 0.72 1.50 0.72 1.24 +0.27 33 18 399 +14
30DEC25 52.50 P 0.00 0.00 0.00 2.90 +0.54 35 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 5.08 +0.70 39 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 7.40 +0.66 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.20 +1.03 70 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.52 +0.84 69 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.90 +0.85 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.40 +0.85 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.97 +0.92 89 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.47 +0.92 97 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.97 +0.92 104 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 70 0
29JAN26 41.00 P 0.13 0.13 0.13 0.08 +0.01 33 2 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.23 +0.05 33 0 13 0
29JAN26 44.00 P 0.38 0.38 0.38 0.34 +0.06 33 1 39 -1
29JAN26 45.00 P 0.50 0.58 0.50 0.50 +0.11 33 14 159 +8
29JAN26 46.00 P 0.51 0.74 0.51 0.71 +0.14 33 16 63 +9
29JAN26 47.00 P 0.67 0.67 0.67 0.98 +0.18 33 2 48 +2
29JAN26 48.00 P 1.50 1.50 1.50 1.33 +0.23 33 6 221 0
29JAN26 49.00 P 1.50 2.05 1.50 1.72 +0.25 33 3 32 +3
29JAN26 50.00 P 0.00 0.00 0.00 2.23 +0.39 34 0 111 0
29JAN26 52.50 P 3.62 3.62 3.62 3.79 +0.50 35 2 43 -2
29JAN26 55.00 P 0.00 0.00 0.00 5.69 +0.63 36 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 7.88 +0.74 39 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.27 +0.81 44 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 12.70 +0.91 48 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.02 +0.80 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.46 +0.74 49 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.97 +0.92 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.47 +0.92 59 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.97 +0.92 64 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.08 0.00 34 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.13 0.00 34 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 6 0
26FEB26 42.00 P 0.43 0.43 0.43 0.38 +0.02 33 1 11 -1
26FEB26 43.00 P 0.55 0.57 0.55 0.52 +0.04 33 15 27 +15
26FEB26 44.00 P 0.76 0.76 0.76 0.70 +0.05 33 10 59 0
26FEB26 45.00 P 0.97 0.97 0.97 0.93 +0.08 33 2 52 0
26FEB26 46.00 P 0.00 0.00 0.00 1.19 +0.10 33 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.51 +0.13 33 0 97 0
26FEB26 48.00 P 0.00 0.00 0.00 1.89 +0.18 33 0 13 0
26FEB26 49.00 P 0.00 0.00 0.00 2.30 +0.17 33 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 2.83 +0.28 34 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 4.34 +0.37 34 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 6.15 +0.45 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.94 +0.29 33 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.48 +0.72 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.70 +0.67 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.36 +1.00 48 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.46 +0.69 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.97 +0.74 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.47 +0.92 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.97 +0.92 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 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 65 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 35 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 0.00 35 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 10 0
30MAR26 38.00 P 0.33 0.33 0.33 0.25 +0.02 35 1 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.58 +0.05 35 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 0.74 +0.06 35 0 134 0
30MAR26 43.00 P 1.03 1.03 1.01 0.93 +0.06 35 8 237 +4
30MAR26 44.00 P 0.00 0.00 0.00 1.17 +0.09 34 0 223 0
30MAR26 45.00 P 1.64 1.64 1.49 1.44 +0.11 34 34 229 +32
30MAR26 46.00 P 0.00 0.00 0.00 1.76 +0.13 34 0 26 0
30MAR26 47.00 P 0.00 0.00 0.00 2.12 +0.13 34 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 2.54 +0.21 35 0 565 0
30MAR26 49.00 P 3.13 3.13 3.13 3.00 +0.21 35 1 426 0
30MAR26 50.00 P 0.00 0.00 0.00 3.53 +0.28 35 0 259 0
30MAR26 52.50 P 0.00 0.00 0.00 5.01 +0.38 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 6.74 +0.44 36 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 8.75 +0.56 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.87 +0.71 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.13 +0.80 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.36 +0.75 41 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.88 +0.89 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.45 +1.11 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.81 +1.07 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.97 +0.78 46 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 36 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 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 +0.07 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 +0.07 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.64 +0.08 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.81 +0.13 36 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 0.99 +0.14 36 0 7 0
29JUN26 40.00 P 1.05 1.05 1.05 1.19 +0.14 36 10 23 -8
29JUN26 41.00 P 0.00 0.00 0.00 1.39 +0.14 36 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 1.64 +0.14 36 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 1.92 +0.16 36 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 2.24 +0.21 36 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 2.57 +0.24 35 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 2.96 +0.29 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 3.36 +0.30 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 3.80 +0.30 35 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 4.27 +0.30 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 4.80 +0.36 35 0 1 0
29JUN26 52.50 P 6.30 6.30 6.30 6.30 +0.44 36 15 15 +15
29JUN26 55.00 P 0.00 0.00 0.00 8.08 +0.69 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 9.59 +0.43 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.68 +0.59 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.70 +0.67 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.95 +0.76 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.29 +0.87 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.45 +0.82 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.81 +1.07 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.04 +0.78 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.72 +0.05 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.88 +0.09 37 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.03 +0.09 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.23 +0.07 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.47 +0.15 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.68 +0.13 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.97 +0.11 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.25 +0.09 37 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.55 +0.09 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.86 +0.15 36 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 3.24 +0.19 36 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 +0.19 36 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 4.04 +0.18 36 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 4.51 +0.20 36 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 4.98 +0.19 36 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 5.52 +0.24 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 6.22 +0.53 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 6.59 +0.33 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 8.16 +0.46 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.77 +0.51 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.49 +0.43 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.18 +0.49 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.48 +0.61 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.62 +0.69 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.74 +0.74 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.87 +0.72 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.09 +0.76 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.34 +0.77 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.97 +0.10 37 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 2.24 +0.09 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.56 +0.14 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.90 +0.14 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.24 +0.13 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.63 +0.18 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.05 +0.19 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.46 +0.18 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.91 +0.21 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.40 +0.24 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.90 +0.24 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.40 +0.24 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.96 +0.30 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.54 +0.31 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.02 +0.34 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.65 +0.38 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.38 +0.44 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.19 +0.45 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.12 +0.52 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.09 +0.52 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.17 +0.59 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.27 +0.59 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.45 +0.65 37 0 0 0
TOTAL PUT 252 8,804 +109
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$ 44.94
30DEC25 23.00 C 0.00 0.00 0.00 21.94 -0.21 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 20.94 -0.21 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 19.97 -0.18 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 18.97 -0.18 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 17.97 -0.59 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 16.97 -0.19 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 15.98 -0.18 80 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.26 +0.14 137 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.98 -0.14 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.98 -0.51 56 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.98 -0.55 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 10.98 -0.18 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 9.94 -0.23 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 8.98 -0.27 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.99 -0.18 33 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 5.99 -0.18 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.96 -0.37 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 4.00 -0.16 22 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.05 -0.22 23 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 2.17 -0.16 23 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 1.41 -0.20 23 0 30 0
30DEC25 45.00 C 0.80 0.90 0.80 0.79 -0.20 22 3 55 +3
30DEC25 46.00 C 0.40 0.48 0.40 0.41 -0.12 22 6 47 +3
30DEC25 47.00 C 0.20 0.20 0.20 0.20 -0.08 23 11 385 0
30DEC25 48.00 C 0.11 0.11 0.10 0.08 -0.05 23 82 88 +22
30DEC25 49.00 C 0.07 0.07 0.04 0.03 -0.02 23 15 54 -6
30DEC25 50.00 C 0.03 0.03 0.03 0.01 -0.01 24 45 38 -18
30DEC25 52.50 C 0.01 0.01 0.01 0.01 0.00 33 100 113 -67
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.08 - 23 0 0 -
29JAN26 37.00 C 0.00 0.00 0.00 8.34 +0.06 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 7.27 -0.04 35 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 6.17 -0.19 25 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 5.19 -0.25 22 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 4.39 -0.04 26 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 3.67 +0.02 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 2.83 -0.15 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.19 -0.18 25 0 0 0
29JAN26 45.00 C 1.68 1.68 1.68 1.63 -0.25 25 31 80 +30
29JAN26 46.00 C 0.00 0.00 0.00 1.18 -0.21 25 0 2 0
29JAN26 47.00 C 0.82 0.85 0.82 0.83 -0.16 25 28 70 0
29JAN26 48.00 C 0.57 0.63 0.57 0.57 -0.13 25 63 28 -31
29JAN26 49.00 C 0.39 0.41 0.39 0.39 -0.08 25 33 37 +32
29JAN26 50.00 C 0.29 0.29 0.25 0.27 -0.07 25 23 40 +10
29JAN26 52.50 C 0.10 0.10 0.10 0.08 -0.03 25 30 124 -15
29JAN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 113 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 9.26 - 30 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 8.42 +0.14 33 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.30 -0.21 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.41 0.00 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 5.49 -0.29 24 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 4.74 -0.15 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.02 -0.15 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.32 -0.14 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.70 -0.18 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.21 -0.16 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.75 -0.14 26 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 1.36 -0.16 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.05 -0.11 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
26FEB26 50.00 C 0.64 0.64 0.64 0.61 -0.07 26 1 5 +1
26FEB26 52.50 C 0.28 0.32 0.28 0.28 -0.05 26 60 77 +60
26FEB26 55.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 316 0
26FEB26 57.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 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 39 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 22.15 -0.18 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.16 -0.18 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.16 -0.19 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.17 -0.19 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.18 -0.38 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.19 -0.19 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.20 -0.19 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.26 -0.12 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.13 -0.63 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.15 -0.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.11 -0.72 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.14 -0.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.34 -0.40 27 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 9.26 -0.07 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.57 +0.12 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.45 -0.40 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.82 -0.16 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.25 -0.15 31 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 5.39 -0.07 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.65 -0.26 29 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.98 -0.28 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.40 -0.18 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.94 -0.14 29 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 2.47 -0.13 28 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 2.07 -0.11 28 0 71 0
30MAR26 48.00 C 0.00 0.00 0.00 1.72 -0.12 28 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 1.42 -0.10 28 0 72 0
30MAR26 50.00 C 1.15 1.15 1.15 1.18 -0.06 29 1 113 0
30MAR26 52.50 C 0.00 0.00 0.00 0.71 -0.03 29 0 52 0
30MAR26 55.00 C 0.47 0.47 0.47 0.40 -0.02 29 15 49 +15
30MAR26 57.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.12 0.00 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 0.00 29 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 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 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.42 -0.25 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.52 -0.16 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.62 -0.14 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.72 -0.04 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.48 -0.38 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.73 -0.24 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.00 -0.13 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.19 -0.04 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.99 -0.42 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.25 -0.36 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.44 -0.41 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.01 -0.10 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.32 -0.10 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.50 -0.30 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.95 -0.25 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.38 -0.29 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.02 -0.14 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.54 -0.12 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.14 -0.05 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.74 -0.13 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.42 -0.11 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.10 -0.11 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.48 -0.08 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.02 -0.07 29 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.58 - 33 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 9.57 -0.36 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.06 -0.12 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.36 -0.17 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.69 -0.13 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.07 -0.10 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.47 -0.13 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.93 -0.15 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.39 -0.19 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.94 -0.12 31 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.49 -0.14 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.08 -0.15 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.60 -0.18 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.34 -0.08 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.95 -0.16 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.35 -0.14 30 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.79 -0.13 30 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.32 -0.16 30 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.01 -0.10 30 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 -0.08 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 -0.06 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.74 - 30 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 10.04 -0.19 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.38 -0.19 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.73 -0.19 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.14 -0.19 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.56 -0.19 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.02 -0.39 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.66 -0.21 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.19 -0.16 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.75 -0.17 30 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 -0.31 30 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 4.74 -0.16 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 4.39 -0.15 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.04 -0.15 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.70 -0.14 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.08 -0.15 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.49 -0.12 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.99 -0.10 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 -0.10 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 -0.08 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 -0.07 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
TOTAL CALL 547 3,658 +39
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 41.00 P 0.04 0.04 0.04 0.02 0.00 24 5 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 37 0
30DEC25 44.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 75 0
30DEC25 45.00 P 0.86 1.00 0.84 0.84 +0.04 23 11 64 0
30DEC25 46.00 P 0.00 0.00 0.00 1.47 +0.11 24 0 1,142 0
30DEC25 47.00 P 2.32 2.38 2.32 2.21 +0.06 23 2 487 -1
30DEC25 48.00 P 3.10 3.10 3.10 3.10 +0.14 23 50 176 0
30DEC25 49.00 P 0.00 0.00 0.00 4.06 +0.13 0 0 292 0
30DEC25 50.00 P 0.00 0.00 0.00 5.21 +0.33 42 0 155 0
30DEC25 52.50 P 0.00 0.00 0.00 7.73 +0.35 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.36 +0.48 78 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.56 +0.12 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.06 +0.11 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.58 -0.30 79 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.26 +0.38 114 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.56 +0.18 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 25.06 +0.11 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 27.56 -0.31 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 30.06 -0.01 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 32.56 -0.32 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29JAN26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 3 0
29JAN26 39.00 P 0.12 0.13 0.12 0.08 -0.01 25 17 20 +17
29JAN26 40.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 47 0
29JAN26 41.00 P 0.34 0.34 0.32 0.28 -0.02 25 7 34 +7
29JAN26 42.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 36 0
29JAN26 43.00 P 0.00 0.00 0.00 0.76 +0.01 26 0 57 0
29JAN26 44.00 P 0.00 0.00 0.00 1.11 +0.02 25 0 74 0
29JAN26 45.00 P 0.00 0.00 0.00 1.60 +0.11 26 0 92 0
29JAN26 46.00 P 0.00 0.00 0.00 2.11 +0.08 25 0 25 0
29JAN26 47.00 P 0.00 0.00 0.00 2.77 +0.10 25 0 22 0
29JAN26 48.00 P 0.00 0.00 0.00 3.61 +0.16 27 0 56 0
29JAN26 49.00 P 0.00 0.00 0.00 4.32 +0.22 25 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 5.26 +0.18 27 0 6 0
29JAN26 52.50 P 0.00 0.00 0.00 7.79 +0.35 37 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 10.36 +0.18 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.56 +0.12 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.07 +0.11 43 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 17.58 -0.30 50 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.26 +0.31 68 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 22.56 +0.11 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 25.06 +0.11 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 27.56 -0.31 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 30.06 -0.01 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 32.56 -0.32 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 - 26 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 0.09 0.00 26 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.15 0.00 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.25 0.00 26 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.39 0.00 26 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.85 +0.02 26 0 32 0
26FEB26 43.00 P 1.20 1.20 1.14 1.16 +0.02 26 2 42 0
26FEB26 44.00 P 1.40 1.53 1.40 1.55 +0.08 26 11 4 -11
26FEB26 45.00 P 0.00 0.00 0.00 2.01 +0.06 26 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 2.54 +0.07 26 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 3.18 +0.10 26 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 3.76 0.00 24 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 4.51 -0.15 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.41 +0.14 25 0 1 0
26FEB26 52.50 P 0.00 0.00 0.00 7.79 +0.29 30 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 10.36 +0.18 38 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 12.56 -0.19 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.07 +0.11 36 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.58 -0.30 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.26 +0.31 55 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.56 +0.11 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 25.06 +0.11 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 27.56 -0.31 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 30.06 -0.01 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 32.56 -0.32 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 0.00 29 0 2 0
30MAR26 33.00 P 0.12 0.12 0.12 0.05 +0.01 29 5 40 +2
30MAR26 34.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.42 +0.03 29 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.59 +0.04 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.80 +0.05 29 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 1.06 +0.05 29 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 1.37 +0.04 29 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 1.73 +0.08 29 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 2.14 +0.11 28 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 2.61 +0.07 28 0 146 0
30MAR26 46.00 P 0.00 0.00 0.00 3.13 +0.07 28 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 3.77 +0.13 28 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 4.29 +0.01 27 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 5.28 +0.13 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.85 +0.28 28 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 8.15 +0.62 32 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 10.36 +0.18 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.66 -0.09 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.07 +0.11 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.58 -0.30 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.26 +0.31 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.56 +0.11 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.06 +0.11 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.56 -0.31 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.06 -0.01 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.56 -0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 0.00 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 0.00 29 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 0.00 29 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.54 0.00 29 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 0.00 29 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.93 +0.03 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 1.19 +0.01 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.78 0.00 30 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 2.08 +0.01 29 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.50 +0.06 29 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.89 +0.01 29 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 3.33 -0.01 28 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.86 +0.04 28 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 4.39 -0.02 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.04 +0.08 28 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 5.61 +0.02 28 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 6.28 +0.04 28 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 6.99 +0.06 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.86 +0.03 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.95 +0.09 27 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.11 +0.08 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.32 -0.09 24 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.60 -0.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.26 +0.27 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.67 +0.21 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.10 +0.15 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.56 -0.31 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.06 -0.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.56 -0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.19 - 30 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 1.49 +0.01 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.79 -0.03 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 0.00 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.49 +0.04 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.85 +0.01 30 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 +0.04 30 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.68 +0.01 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.09 0.00 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.63 -0.04 29 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 5.14 -0.06 29 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 5.79 +0.03 29 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 6.34 0.00 28 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 7.00 +0.02 29 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 7.73 0.00 29 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 9.61 +0.04 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.51 -0.01 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.42 -0.20 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.74 0.00 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.92 -0.01 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.49 +0.32 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.83 +0.13 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.22 +0.15 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.62 -0.25 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.06 -0.01 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.56 -0.32 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.56 - 30 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 1.90 +0.05 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 +0.06 30 0 7 0
30DEC26 39.00 P 0.00 0.00 0.00 2.57 -0.01 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.98 +0.02 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.39 +0.05 30 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 +0.09 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.22 +0.02 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.73 +0.05 30 0 0 0
30DEC26 45.00 P 5.30 5.30 5.30 5.20 +0.09 29 5 15 +5
30DEC26 46.00 P 0.00 0.00 0.00 5.81 -0.05 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.38 0.00 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.95 +0.02 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.62 -0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.34 +0.12 30 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 10.10 0.00 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.05 -0.06 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.08 +0.09 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.19 +0.10 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 +0.12 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.66 +0.13 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.97 +0.14 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.32 +0.15 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.70 -0.17 30 0 0 0
TOTAL PUT 115 5,281 +19
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$ 211.00
30DEC25 110.00 C 0.00 0.00 0.00 101.13 -6.36 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 98.64 -7.91 96 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 96.45 -6.35 149 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 94.23 -6.39 160 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 91.50 -6.26 142 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 89.19 -7.90 148 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 86.52 -5.92 134 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 83.96 -6.51 126 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 81.74 -5.73 135 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 78.66 -8.14 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 76.71 -7.52 125 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 74.04 -6.21 113 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 71.55 -7.41 109 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 69.06 -6.06 105 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 66.54 -7.40 100 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 63.52 -6.64 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 61.18 -6.62 0 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 59.96 -5.32 113 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 56.76 -5.91 92 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 53.69 -7.39 0 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 51.55 -6.20 77 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 49.27 -6.17 80 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 46.85 -6.52 78 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 44.09 -6.13 67 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 41.21 -7.02 35 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 39.21 -6.13 63 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 36.21 -6.86 0 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 34.17 -6.13 54 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 31.85 -6.09 54 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 28.73 -6.64 26 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 26.96 -5.85 49 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 24.48 -5.77 45 0 119 0
30DEC25 190.00 C 0.00 0.00 0.00 21.94 -5.76 41 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 19.47 -5.69 37 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 17.04 -5.62 34 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 14.69 -5.51 32 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 12.45 -5.35 30 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 8.20 -5.09 27 0 380 0
30DEC25 210.00 C 6.50 6.50 6.50 5.25 -4.09 27 1 205 0
30DEC25 215.00 C 4.38 4.38 3.02 2.95 -3.16 27 31 290 -14
30DEC25 220.00 C 2.84 2.84 2.37 1.49 -2.21 27 61 616 -9
30DEC25 225.00 C 1.61 1.68 1.04 0.68 -1.38 27 31 461 +21
30DEC25 230.00 C 0.87 0.87 0.58 0.27 -0.78 27 24 382 +15
30DEC25 235.00 C 0.00 0.00 0.00 0.10 -0.39 27 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.04 -0.17 27 0 493 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 258 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1,066 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 32.92 -5.86 37 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 30.79 -5.56 37 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 28.55 -5.41 36 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 26.16 -5.45 34 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 23.72 -5.60 32 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 21.93 -5.15 33 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 19.88 -5.04 32 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 17.94 -4.89 32 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 16.17 -4.66 32 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.32 -4.78 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 10.06 -3.72 31 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 7.72 -3.18 31 0 252 0
29JAN26 220.00 C 7.17 7.17 6.00 5.78 -2.67 31 2 66 +1
29JAN26 225.00 C 4.65 4.65 4.52 4.23 -2.19 31 17 68 -13
29JAN26 230.00 C 3.45 3.45 3.33 3.02 -1.76 31 17 103 -4
29JAN26 235.00 C 2.44 2.44 2.44 2.12 -1.37 30 24 120 +24
29JAN26 240.00 C 0.00 0.00 0.00 1.45 -1.05 30 0 140 0
29JAN26 245.00 C 1.56 1.56 1.56 0.98 -0.78 30 15 125 -15
29JAN26 250.00 C 1.39 1.39 1.05 0.64 -0.57 30 22 1,011 +22
29JAN26 255.00 C 0.00 0.00 0.00 0.42 -0.40 30 0 96 0
29JAN26 260.00 C 0.00 0.00 0.00 0.26 -0.29 30 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.16 -0.20 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.10 -0.13 30 0 33 0
29JAN26 275.00 C 0.00 0.00 0.00 0.06 -0.08 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.03 -0.06 30 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 34.59 -5.79 36 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 32.43 -4.19 35 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.86 -6.10 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 28.34 -5.49 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 25.24 -6.02 30 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 24.51 -5.02 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 22.78 -5.03 34 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 20.83 -3.60 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 19.14 -5.00 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 16.06 -4.58 32 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.86 -3.48 34 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 11.51 -3.40 34 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 9.45 -3.07 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 7.67 -2.72 33 0 154 0
26FEB26 230.00 C 7.82 7.82 7.82 6.17 -2.37 33 15 49 +15
26FEB26 235.00 C 0.00 0.00 0.00 4.91 -2.06 33 0 34 0
26FEB26 240.00 C 5.18 5.18 5.18 3.87 -1.76 33 15 75 +15
26FEB26 245.00 C 0.00 0.00 0.00 3.03 -1.49 33 0 89 0
26FEB26 250.00 C 0.00 0.00 0.00 2.35 -1.24 33 0 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.80 -1.04 33 0 24 0
26FEB26 260.00 C 0.00 0.00 0.00 1.38 -0.84 33 0 32 0
26FEB26 265.00 C 0.00 0.00 0.00 1.04 -0.69 33 0 232 0
26FEB26 270.00 C 0.00 0.00 0.00 0.76 -0.58 33 0 31 0
30MAR26 110.00 C 0.00 0.00 0.00 102.17 -8.07 65 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 99.78 -6.77 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 97.28 -7.52 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 94.82 -7.92 61 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 91.74 -6.20 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 89.83 -7.26 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 86.85 -8.39 34 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 84.96 -5.51 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 82.09 -8.05 45 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 80.07 -6.73 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 77.65 -6.58 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 75.54 -5.41 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 72.14 -7.81 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 70.37 -7.05 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 66.75 -7.99 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 65.57 -6.12 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 61.28 -8.59 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 60.46 -6.57 41 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 59.23 -5.68 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 54.58 -6.50 22 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.17 -5.70 37 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 52.04 -5.56 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.97 -5.72 39 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 45.82 -7.05 33 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 45.16 -5.39 41 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 42.31 -5.74 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.77 -5.27 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 38.00 -3.27 36 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 35.51 -4.95 35 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 34.36 -5.07 37 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 30.92 -6.49 32 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 28.96 -5.60 32 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 28.40 -3.36 35 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 25.63 -6.12 32 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 24.67 -4.36 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 22.91 -5.09 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 21.89 -3.48 35 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 19.51 -3.87 36 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 16.23 -4.27 34 0 89 0
30MAR26 215.00 C 0.00 0.00 0.00 14.16 -3.29 35 0 165 0
30MAR26 220.00 C 0.00 0.00 0.00 12.21 -3.04 35 0 154 0
30MAR26 225.00 C 0.00 0.00 0.00 10.53 -2.70 35 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 9.01 -2.44 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 7.55 -2.25 35 0 29 0
30MAR26 240.00 C 6.89 6.89 6.89 6.37 -1.91 35 1 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 5.30 -1.75 35 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 4.42 -1.46 35 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 3.65 -1.34 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 3.01 -1.11 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.47 -1.00 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 2.02 -0.81 35 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.60 -0.78 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.29 -0.57 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 1.04 -0.52 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.85 -0.40 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.67 -0.37 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.55 -0.29 35 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 63.85 -6.02 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 61.88 -6.92 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 59.23 -5.68 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 57.11 -7.17 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 54.65 -7.40 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 52.75 -7.22 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 50.86 -6.96 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 48.55 -6.91 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 46.83 -6.91 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 44.73 -6.99 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.33 -7.39 32 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 41.54 -5.96 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.87 -5.69 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 37.52 -6.50 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.68 -6.47 33 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 34.32 -6.07 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.80 -5.15 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.74 -3.75 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.43 -2.74 36 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 30.09 -4.07 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 28.50 -4.15 36 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 24.57 -3.43 34 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 22.90 -2.65 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 20.40 -3.63 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 18.66 -3.41 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 16.86 -3.01 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 15.29 -2.74 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.76 -2.64 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.41 -2.29 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 10.99 -2.26 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 9.86 -1.94 35 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 8.74 -1.85 35 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 7.75 -1.72 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 6.90 -1.46 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.05 -1.47 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.38 -1.29 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.76 -1.12 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.14 -1.12 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.58 -0.93 35 0 32 0
29JUN26 295.00 C 4.55 4.55 4.55 3.15 -0.92 35 2 18 0
29JUN26 300.00 C 0.00 0.00 0.00 2.81 -0.83 35 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 43.54 -6.52 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.00 -5.98 33 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.46 -6.30 33 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.68 -4.60 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.67 -3.65 37 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 36.91 -4.92 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.90 -3.40 37 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.61 -5.96 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 32.41 -5.00 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 30.01 -4.15 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 28.07 -4.28 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 25.98 -3.62 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.03 -3.43 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 22.22 -3.26 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 20.55 -3.09 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.01 -2.89 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 17.58 -2.70 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.33 -2.46 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.05 -2.42 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 13.79 -2.34 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.69 -2.13 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.60 -2.08 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.51 -2.08 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.68 -1.83 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 8.86 -1.66 36 0 7 0
29SEP26 285.00 C 9.48 9.48 9.48 8.04 -1.67 36 1 6 -1
29SEP26 290.00 C 8.92 8.92 8.15 7.31 -1.58 36 2 10 -1
30DEC26 182.50 C 0.00 0.00 0.00 47.16 -3.68 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.10 -5.73 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.74 -5.21 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.51 -4.97 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 41.13 -3.78 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.12 -3.51 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.99 -3.30 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 37.37 -3.62 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 35.28 -3.99 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 33.39 -3.33 36 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 31.35 -2.48 36 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 28.77 -3.08 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.80 -3.08 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 25.14 -2.86 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 23.52 -2.74 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.90 -2.73 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.40 -2.70 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.17 -2.54 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 17.90 -2.59 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 16.85 -2.22 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 15.85 -1.99 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 14.81 -1.98 36 0 4 0
TOTAL CALL 281 13,761 +56
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 0.00 102 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 92 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 65 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 29 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 152 0
30DEC25 190.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 251 0
30DEC25 192.50 P 0.00 0.00 0.00 0.17 +0.09 27 0 284 0
30DEC25 195.00 P 0.00 0.00 0.00 0.31 +0.16 27 0 300 0
30DEC25 197.50 P 0.00 0.00 0.00 0.54 +0.28 27 0 265 0
30DEC25 200.00 P 0.72 0.77 0.72 0.87 +0.44 27 30 717 0
30DEC25 205.00 P 1.44 1.98 1.40 1.98 +0.97 27 44 661 0
30DEC25 210.00 P 2.59 3.80 2.46 3.76 +1.62 26 67 493 +44
30DEC25 215.00 P 4.65 6.44 4.65 6.64 +2.69 27 31 212 +16
30DEC25 220.00 P 0.00 0.00 0.00 10.23 +3.69 27 0 546 0
30DEC25 225.00 P 0.00 0.00 0.00 14.36 +4.51 25 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 19.12 +4.92 27 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 24.01 +5.33 27 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 29.46 +5.30 44 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 34.00 +4.75 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 39.00 +5.60 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 45.31 +6.60 73 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 49.00 +5.60 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 55.49 +5.85 87 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 60.01 +6.61 84 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 64.00 +5.43 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 69.00 +5.60 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 74.00 +5.60 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 79.00 +5.60 0 0 0 0
29JAN26 180.00 P 0.74 0.74 0.74 0.59 +0.23 30 2 34 +2
29JAN26 182.50 P 0.00 0.00 0.00 0.79 +0.30 30 0 19 0
29JAN26 185.00 P 1.18 1.18 1.18 1.04 +0.37 30 1 50 0
29JAN26 187.50 P 0.00 0.00 0.00 1.37 +0.48 30 0 53 0
29JAN26 190.00 P 1.48 1.48 1.48 1.75 +0.60 30 2 108 -2
29JAN26 192.50 P 2.04 2.12 2.04 2.17 +0.68 30 25 167 +24
29JAN26 195.00 P 2.64 2.64 2.64 2.66 +0.84 30 15 191 0
29JAN26 197.50 P 0.00 0.00 0.00 3.26 +1.02 30 0 93 0
29JAN26 200.00 P 4.10 4.10 4.10 3.97 +1.19 30 3 76 0
29JAN26 205.00 P 4.60 4.60 4.60 5.70 +1.58 29 1 125 0
29JAN26 210.00 P 0.00 0.00 0.00 7.88 +2.04 29 0 208 0
29JAN26 215.00 P 0.00 0.00 0.00 10.57 +2.61 29 0 345 0
29JAN26 220.00 P 0.00 0.00 0.00 13.87 +3.36 30 0 117 0
29JAN26 225.00 P 0.00 0.00 0.00 17.11 +3.49 29 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 21.12 +4.35 30 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 25.05 +4.62 28 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 30.70 +4.81 36 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 34.20 +4.95 28 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 39.16 +4.15 30 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 45.31 +6.60 44 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 49.00 +5.50 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 55.49 +5.85 51 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 60.01 +6.61 51 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 64.00 +5.43 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 69.00 +5.60 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 74.00 +5.60 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.96 +0.46 33 0 26 0
26FEB26 182.50 P 0.00 0.00 0.00 2.35 +0.52 33 0 16 0
26FEB26 185.00 P 0.00 0.00 0.00 2.85 +0.70 33 0 46 0
26FEB26 187.50 P 0.00 0.00 0.00 3.35 +0.81 33 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 3.91 +0.94 33 0 59 0
26FEB26 192.50 P 0.00 0.00 0.00 4.56 +1.09 33 0 61 0
26FEB26 195.00 P 0.00 0.00 0.00 5.26 +1.17 33 0 55 0
26FEB26 197.50 P 0.00 0.00 0.00 6.04 +1.34 33 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 6.90 +1.44 33 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 8.88 +1.78 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 11.20 +2.18 32 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 13.87 +2.55 32 0 151 0
26FEB26 220.00 P 0.00 0.00 0.00 16.98 +3.07 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 20.34 +3.46 33 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 24.00 +4.20 33 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 27.83 +3.76 33 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 32.14 +5.30 35 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.59 +4.52 36 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 40.53 +5.27 34 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.31 +5.56 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.44 +4.93 33 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 55.49 +5.85 42 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 60.86 +7.04 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 85 0
30MAR26 142.50 P 0.00 0.00 0.00 0.20 +0.05 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.34 +0.09 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.43 +0.10 35 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.55 +0.14 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.67 +0.15 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.85 +0.21 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.03 +0.24 35 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.25 +0.27 35 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.51 +0.35 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.79 +0.37 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 2.15 +0.47 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.51 +0.51 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.03 +0.60 35 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 3.54 +0.74 35 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 4.01 +0.80 35 0 36 0
30MAR26 182.50 P 0.00 0.00 0.00 4.56 +0.94 35 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 5.16 +1.09 34 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.84 +1.15 34 0 43 0
30MAR26 190.00 P 5.78 5.78 5.78 6.51 +1.20 34 15 36 +15
30MAR26 192.50 P 0.00 0.00 0.00 7.36 +1.39 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 8.10 +1.34 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 9.13 +1.58 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 10.15 +1.76 34 0 69 0
30MAR26 205.00 P 0.00 0.00 0.00 12.29 +1.97 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 14.81 +2.32 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 17.69 +2.87 34 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.63 +3.07 34 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 24.71 +4.12 36 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 27.10 +2.43 34 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 30.13 +3.09 32 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 35.26 +3.24 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 39.26 +3.32 36 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 43.38 +4.74 36 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.66 +3.50 36 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 52.02 +6.41 36 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 57.76 +6.71 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 60.96 +3.54 36 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 67.20 +6.27 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 70.30 +4.64 37 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 76.61 +7.16 45 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.51 +6.33 42 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 86.53 +7.59 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 91.30 +7.73 49 0 1 0
29JUN26 150.00 P 2.26 2.26 2.26 1.86 +0.30 35 2 77 +2
29JUN26 152.50 P 0.00 0.00 0.00 2.13 +0.35 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.47 +0.42 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.84 +0.52 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.21 +0.52 35 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 3.63 +0.56 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.13 +0.69 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.77 +0.75 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.29 +0.75 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.95 +0.90 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.62 +1.02 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.30 +1.03 35 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 8.03 +1.10 35 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.88 +1.26 35 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.65 +1.32 35 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.50 +1.41 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.35 +1.45 35 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 12.40 +1.60 35 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.42 +1.67 35 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 14.41 +1.69 35 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 15.54 +1.82 35 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.96 +2.33 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.61 +2.46 35 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 23.45 +2.69 35 0 57 0
29JUN26 220.00 P 0.00 0.00 0.00 26.49 +3.06 36 0 48 0
29JUN26 225.00 P 0.00 0.00 0.00 29.24 +2.55 35 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 33.29 +4.18 36 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 36.67 +4.34 36 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 40.57 +4.63 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.72 +4.00 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.52 +4.19 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 52.05 +5.66 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 56.27 +6.12 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 60.89 +4.85 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 63.44 +3.57 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 69.13 +6.58 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 73.54 +5.82 39 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 78.87 +5.50 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 81.15 +4.77 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 87.59 +7.56 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.47 +6.55 39 0 0 0
29SEP26 180.00 P 11.60 11.60 11.60 11.63 +1.34 36 6 11 +6
29SEP26 182.50 P 0.00 0.00 0.00 12.50 +1.33 36 0 19 0
29SEP26 185.00 P 13.30 13.30 13.30 13.43 +1.34 36 5 20 +5
29SEP26 187.50 P 0.00 0.00 0.00 14.48 +1.55 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.38 +1.53 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 16.51 +1.70 36 0 27 0
29SEP26 195.00 P 17.63 17.63 17.63 17.53 +1.77 36 1 23 +1
29SEP26 197.50 P 0.00 0.00 0.00 18.68 +1.95 36 0 21 0
29SEP26 200.00 P 0.00 0.00 0.00 19.86 +2.17 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 22.51 +2.34 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 25.04 +2.46 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.90 +2.53 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.02 +2.84 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 34.25 +3.12 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.24 +3.07 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.95 +4.39 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.76 +1.95 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.37 +4.08 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 50.92 +3.73 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.19 +4.45 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.47 +5.18 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 62.76 +4.35 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 68.09 +5.89 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 71.94 +5.41 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 76.32 +6.28 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 81.19 +6.95 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.16 +5.50 39 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 15.73 +1.36 37 0 2 0
30DEC26 185.00 P 0.00 0.00 0.00 16.81 +1.57 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 17.79 +1.54 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.79 +1.66 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 19.93 +1.91 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.10 +2.00 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.32 +2.13 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.54 +2.08 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 26.20 +2.34 37 0 1 0
30DEC26 210.00 P 28.34 28.34 28.34 29.14 +2.86 37 7 9 +7
30DEC26 215.00 P 0.00 0.00 0.00 31.73 +2.58 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.79 +2.86 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 37.83 +2.81 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 41.42 +3.32 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 42.79 +2.81 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.21 +5.00 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.70 +4.26 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.00 +3.61 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.28 +4.29 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.09 +3.84 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.88 +4.85 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.50 +2.63 35 0 0 0
TOTAL PUT 257 19,000 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 7.12
30DEC25 3.10 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.12 +0.06 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.93 +0.07 118 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.83 +0.07 113 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.73 +0.01 108 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.63 +0.06 103 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.53 +0.07 98 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.43 +0.04 93 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.33 +0.01 89 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.13 +0.05 80 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.87 +0.03 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.63 +0.06 59 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 +0.04 49 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.13 +0.04 40 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.91 +0.06 52 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.67 +0.08 43 0 2,116 0
30DEC25 6.75 C 0.00 0.00 0.00 0.44 +0.03 36 0 1,044 0
30DEC25 7.00 C 0.24 0.26 0.20 0.27 +0.01 36 67 680 0
30DEC25 7.25 C 0.00 0.00 0.00 0.15 0.00 36 0 470 0
30DEC25 7.50 C 0.00 0.00 0.00 0.08 0.00 38 0 302 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 -0.01 39 0 219 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 40 0 961 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 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 73 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 93 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.24 +0.05 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.65 +0.05 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 +0.03 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.76 +0.02 36 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.57 +0.03 35 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.44 +0.03 37 0 41 0
29JAN26 7.25 C 0.30 0.30 0.30 0.31 0.00 36 15 158 0
29JAN26 7.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 157 0
29JAN26 7.75 C 0.00 0.00 0.00 0.16 +0.01 37 0 48 0
29JAN26 8.00 C 0.12 0.12 0.12 0.11 0.00 38 1 1,787 -1
29JAN26 8.25 C 0.00 0.00 0.00 0.07 0.00 37 0 146 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 0.00 39 0 79 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 38 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 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 52 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 +0.03 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 +0.04 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.68 +0.04 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.45 +0.03 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 -0.01 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.89 +0.05 40 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 +0.03 39 0 75 0
26FEB26 7.00 C 0.51 0.51 0.51 0.59 +0.03 40 18 332 -3
26FEB26 7.25 C 0.44 0.44 0.44 0.47 +0.01 40 3 365 +3
26FEB26 7.50 C 0.00 0.00 0.00 0.37 -0.01 40 0 93 0
26FEB26 7.75 C 0.00 0.00 0.00 0.30 0.00 41 0 50 0
26FEB26 8.00 C 0.00 0.00 0.00 0.24 0.00 42 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.19 +0.01 42 0 82 0
26FEB26 8.50 C 0.16 0.16 0.16 0.14 0.00 41 2 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.11 0.00 42 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 0.00 42 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 0.00 43 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 44 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.36 +0.09 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.26 +0.08 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.16 +0.09 46 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.06 +0.08 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.96 +0.07 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.73 +0.01 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.63 +0.03 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.43 +0.02 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 +0.03 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.16 +0.03 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.93 +0.02 31 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 0.00 35 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 +0.02 37 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 +0.02 39 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 +0.03 40 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 +0.01 40 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.85 +0.04 41 0 101 0
30MAR26 7.00 C 0.68 0.68 0.68 0.72 +0.03 41 2 800 -2
30MAR26 7.25 C 0.00 0.00 0.00 0.61 +0.03 42 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 0.51 +0.01 42 0 78 0
30MAR26 7.75 C 0.00 0.00 0.00 0.43 +0.01 42 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.36 0.00 43 0 169 0
30MAR26 8.25 C 0.30 0.30 0.30 0.29 0.00 42 5 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.25 +0.01 43 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.21 +0.01 44 0 33 0
30MAR26 9.00 C 0.17 0.17 0.17 0.16 0.00 43 2 52 +2
30MAR26 9.25 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 0.00 43 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.59 +0.07 44 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.49 +0.06 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.40 +0.07 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.30 +0.07 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.21 +0.06 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 -0.03 27 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.33 -0.01 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 0.00 34 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 0.00 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 0.00 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 +0.01 39 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 +0.01 40 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 +0.02 40 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.23 +0.03 41 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 +0.01 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 +0.04 42 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 +0.04 42 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 +0.03 42 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 +0.03 42 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 +0.02 42 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 0.00 42 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 0.00 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 0.00 43 0 10 0
29JUN26 9.25 C 0.30 0.30 0.30 0.31 0.00 42 5 5 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 0.00 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 0.00 39 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 +0.01 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.72 +0.02 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 +0.03 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.44 +0.02 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 +0.03 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 +0.04 44 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 +0.03 43 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.91 +0.03 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 +0.03 43 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 +0.03 43 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 +0.03 43 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.02 43 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 +0.01 43 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.71 +0.06 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 +0.06 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 +0.07 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.09 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.16 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.17 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 +0.18 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.14 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 +0.19 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 +0.19 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.57 +0.19 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 +0.18 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 +0.15 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 +0.15 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 +0.14 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.14 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 +0.14 49 0 5 0
30DEC26 8.75 C 0.79 0.79 0.79 0.94 +0.13 48 15 15 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.13 48 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 +0.14 49 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 +0.13 49 0 0 0
TOTAL CALL 135 16,729 +19
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 197 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 190 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 184 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 177 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 171 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 165 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 159 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 147 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 141 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 131 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 126 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 401 0
30DEC25 6.50 P 0.05 0.05 0.04 0.03 -0.02 39 59 1,060 0
30DEC25 6.75 P 0.10 0.10 0.10 0.08 -0.02 40 18 961 +8
30DEC25 7.00 P 0.16 0.16 0.16 0.16 -0.05 39 51 1,665 0
30DEC25 7.25 P 0.00 0.00 0.00 0.29 -0.05 39 0 223 0
30DEC25 7.50 P 0.51 0.51 0.51 0.46 -0.06 39 15 259 +15
30DEC25 7.75 P 0.00 0.00 0.00 0.68 -0.04 44 0 130 0
30DEC25 8.00 P 0.00 0.00 0.00 0.92 -0.04 51 1 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.16 -0.04 56 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.39 -0.06 53 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.64 -0.06 60 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.91 -0.04 79 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.18 -0.02 96 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.41 -0.04 93 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.66 -0.04 100 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.91 -0.04 106 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.41 -0.04 117 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.91 -0.04 128 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.41 -0.04 138 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 285 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 500 0
29JAN26 6.25 P 0.00 0.00 0.00 0.07 -0.02 37 0 317 0
29JAN26 6.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 763 0
29JAN26 6.75 P 0.00 0.00 0.00 0.20 -0.04 38 1 426 0
29JAN26 7.00 P 0.33 0.35 0.33 0.30 -0.05 37 29 177 0
29JAN26 7.25 P 0.00 0.00 0.00 0.44 -0.05 38 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.59 -0.07 38 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 -0.06 39 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.99 -0.05 41 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.21 -0.06 43 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.44 -0.05 45 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.67 -0.06 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.94 -0.01 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.18 -0.03 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.42 -0.03 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.66 -0.04 59 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.91 -0.04 63 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.41 -0.04 70 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.91 -0.04 77 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.43 -0.02 89 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 44 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 -0.02 42 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.17 -0.02 42 0 264 0
26FEB26 6.50 P 0.24 0.24 0.24 0.24 -0.03 41 1 173 +1
26FEB26 6.75 P 0.36 0.36 0.36 0.33 -0.05 41 1 149 -1
26FEB26 7.00 P 0.50 0.50 0.49 0.46 -0.01 42 100 537 +100
26FEB26 7.25 P 0.00 0.00 0.00 0.59 -0.05 42 0 340 0
26FEB26 7.50 P 0.00 0.00 0.00 0.75 -0.05 43 0 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.92 -0.01 43 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 -0.05 44 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 1.30 -0.05 44 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 -0.06 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.75 -0.05 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.96 -0.06 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 -0.04 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.46 +0.01 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.69 -0.03 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.93 -0.02 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 44 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 105 0
30MAR26 5.25 P 0.09 0.09 0.09 0.06 -0.01 43 2 0 -2
30MAR26 5.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 -0.01 44 0 20 0
30MAR26 6.00 P 0.23 0.23 0.23 0.20 -0.01 44 30 69 +30
30MAR26 6.25 P 0.28 0.28 0.28 0.27 -0.02 44 1 52 +1
30MAR26 6.50 P 0.38 0.38 0.38 0.36 -0.03 44 7 34 -4
30MAR26 6.75 P 0.00 0.00 0.00 0.46 -0.03 44 0 53 0
30MAR26 7.00 P 0.00 0.00 0.00 0.59 -0.03 44 0 755 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 -0.04 44 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 -0.05 45 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 -0.02 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.41 -0.03 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 -0.03 46 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 -0.04 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.04 -0.05 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.27 -0.01 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.51 -0.02 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.74 -0.03 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.98 -0.01 54 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.45 -0.01 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.94 -0.03 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.43 -0.02 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 42 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 44 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 44 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 0.00 44 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 44 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 44 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 43 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.01 43 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.29 -0.01 44 0 55 0
29JUN26 6.00 P 0.40 0.40 0.39 0.36 -0.02 43 8 208 +8
29JUN26 6.25 P 0.00 0.00 0.00 0.45 -0.03 44 0 80 0
29JUN26 6.50 P 0.00 0.00 0.00 0.56 -0.02 44 0 98 0
29JUN26 6.75 P 0.00 0.00 0.00 0.67 -0.03 44 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.80 -0.03 44 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.94 -0.04 44 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.09 -0.04 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.61 -0.03 45 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 -0.03 46 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.99 -0.03 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 -0.03 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 -0.03 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 -0.02 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 -0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 -0.01 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.53 0.00 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.99 0.00 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.48 +0.02 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 45 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.01 45 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.01 45 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.02 45 0 45 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 -0.02 45 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.63 -0.02 45 0 90 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 -0.02 45 0 30 0
29SEP26 6.75 P 0.92 0.92 0.92 0.87 -0.02 45 15 15 +15
29SEP26 7.00 P 1.04 1.04 1.04 1.00 -0.03 45 16 31 +16
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.03 45 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 -0.04 45 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.04 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.62 -0.04 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 -0.04 46 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.98 -0.04 47 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 -0.04 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 -0.05 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.04 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.77 -0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 -0.02 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.20 -0.01 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.09 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.52 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.05 50 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.05 50 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.05 50 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.06 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.06 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.07 50 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.07 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.08 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.08 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.06 50 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 +0.06 50 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.04 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 +0.02 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 +0.03 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.86 +0.02 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 +0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 +0.02 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.01 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 +0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.96 +0.02 50 0 0 0
TOTAL PUT 355 27,367 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.46
30DEC25 24.00 C 0.00 0.00 0.00 18.81 -0.46 190 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.49 -0.78 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.46 -0.81 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.48 -0.77 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.46 -0.81 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.47 -0.81 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.48 -0.80 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.69 -0.59 104 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.47 -0.82 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.50 -0.79 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.47 -0.86 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.53 -0.77 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 6.52 -0.83 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.55 -0.90 39 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.57 -0.71 35 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.58 -0.78 29 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 2.74 -0.73 32 0 69 0
30DEC25 41.00 C 2.00 2.00 2.00 1.96 -0.63 31 1 138 -1
30DEC25 42.00 C 1.37 1.37 1.11 1.32 -0.54 31 49 292 +15
30DEC25 43.00 C 0.96 0.96 0.76 0.90 -0.36 33 21 315 -6
30DEC25 44.00 C 0.76 0.76 0.58 0.54 -0.30 33 14 119 +6
30DEC25 45.00 C 0.37 0.37 0.25 0.30 -0.23 33 67 195 +58
30DEC25 46.00 C 0.00 0.00 0.00 0.16 -0.14 33 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.08 -0.08 33 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 19 0
30DEC25 50.00 C 0.03 0.03 0.03 0.01 -0.01 35 15 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.96 -0.44 75 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.88 -0.73 65 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.93 -0.43 62 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.79 -0.60 50 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.71 -0.72 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.80 -0.93 40 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.92 -0.86 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.01 -0.71 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.17 -0.60 38 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.33 -0.58 36 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.79 -0.42 39 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.12 -0.44 38 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.58 -0.46 38 0 56 0
29JAN26 43.00 C 0.00 0.00 0.00 2.11 -0.40 38 0 120 0
29JAN26 44.00 C 1.75 1.75 1.56 1.70 -0.37 38 10 75 -2
29JAN26 45.00 C 0.00 0.00 0.00 1.37 -0.35 39 0 43 0
29JAN26 46.00 C 0.00 0.00 0.00 1.07 -0.31 39 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.83 -0.27 39 0 81 0
29JAN26 48.00 C 0.62 0.62 0.62 0.63 -0.23 38 2 47 +2
29JAN26 49.00 C 0.00 0.00 0.00 0.48 -0.18 38 0 30 0
29JAN26 50.00 C 0.54 0.54 0.54 0.36 -0.15 38 15 16 +15
29JAN26 52.50 C 0.00 0.00 0.00 0.17 -0.08 38 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.07 -0.48 60 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.08 -0.53 56 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.93 -0.61 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.79 -0.88 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.17 -0.57 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.29 -0.44 44 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.26 -0.73 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.44 -0.72 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.86 -0.49 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.98 -0.77 38 0 15 0
26FEB26 40.00 C 4.37 4.37 4.37 4.35 -0.58 38 3 59 -3
26FEB26 41.00 C 0.00 0.00 0.00 3.75 -0.66 38 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.22 -0.49 38 0 33 0
26FEB26 43.00 C 0.00 0.00 0.00 2.75 -0.42 38 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.36 -0.33 38 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 2.01 -0.29 38 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.66 -0.32 38 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.40 -0.30 38 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.16 -0.26 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.95 -0.23 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.77 -0.20 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.45 -0.14 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.26 -0.09 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.81 -0.75 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.76 -0.81 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.13 -0.49 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.84 -0.82 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.89 -0.81 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.21 -0.49 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.07 -0.72 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.08 -0.77 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.18 -0.77 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.33 -0.74 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.38 -0.77 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.76 -0.47 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.50 -1.01 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.02 -0.34 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.34 -0.61 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.69 -0.37 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.20 -0.22 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.36 -0.60 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.86 -0.42 38 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.51 -0.42 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.06 -0.39 39 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.69 -0.36 39 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.31 -0.37 39 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.02 -0.33 39 0 2 0
30MAR26 48.00 C 1.66 1.66 1.66 1.77 -0.30 39 3 63 +3
30MAR26 49.00 C 1.45 1.45 1.45 1.54 -0.27 39 3 3 +3
30MAR26 50.00 C 0.00 0.00 0.00 1.35 -0.21 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.89 -0.18 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.59 -0.11 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.92 -0.78 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.13 -0.75 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.04 -0.86 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.19 -0.81 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.36 -0.76 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.42 -0.81 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.39 -1.01 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.83 -0.73 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.10 -0.49 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.29 -0.48 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.57 -0.66 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.88 -0.63 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.21 -0.60 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.56 -0.83 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.96 -0.57 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.40 -0.56 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.87 -0.54 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.39 -0.52 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.91 -0.45 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.52 -0.47 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.14 -0.46 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.80 -0.42 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.50 -0.38 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.18 -0.38 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.92 -0.35 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.67 -0.33 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.08 -0.34 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.61 -0.32 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.25 -0.27 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.96 -0.25 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.75 -0.19 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 -0.17 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.36 -0.80 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.56 -0.69 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.80 -0.76 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.03 -0.83 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.29 -0.74 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.57 -0.70 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.74 -0.81 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.12 -0.78 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.44 -0.71 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.82 -0.64 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.25 -0.58 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.67 -0.58 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.10 -0.58 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.89 -0.22 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.09 -0.57 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.64 -0.74 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.25 -0.72 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.02 -0.30 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.58 -0.44 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.25 -0.31 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.79 -0.46 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.48 -0.40 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.15 -0.42 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.90 -0.41 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.38 -0.34 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.86 -0.26 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.38 -0.24 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.01 -0.14 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.68 -0.10 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.41 -0.10 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.86 -0.65 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.14 -0.78 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.50 -0.62 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.83 -0.57 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.19 -0.62 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.59 -0.57 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.04 -0.54 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.50 -0.54 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.99 -0.60 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.53 -0.56 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.08 -0.52 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.85 -0.35 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.25 -0.76 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.87 -0.39 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.49 -0.39 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.38 -0.13 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.82 -0.35 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.71 -0.26 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.20 -0.38 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.92 -0.39 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.33 -0.38 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.85 - 43 0 0 -
TOTAL CALL 203 3,059 +90
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 105 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 77 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 65 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 35.00 P 0.03 0.03 0.03 0.01 0.00 42 11 89 -11
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 83 0
30DEC25 39.00 P 0.16 0.16 0.16 0.12 +0.04 33 15 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.25 +0.07 33 0 106 0
30DEC25 41.00 P 0.56 0.56 0.56 0.47 +0.12 32 21 93 +3
30DEC25 42.00 P 0.00 0.00 0.00 0.82 +0.18 31 0 97 0
30DEC25 43.00 P 1.07 1.56 1.07 1.32 +0.25 31 48 135 +40
30DEC25 44.00 P 0.00 0.00 0.00 2.05 +0.42 34 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 2.86 +0.53 35 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 3.69 +0.55 35 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.72 +0.69 43 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 5.63 +0.68 43 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 6.57 +0.64 41 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 7.57 +0.72 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.04 +0.74 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.59 +0.79 71 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.08 +0.78 79 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.54 +0.74 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.08 +0.78 96 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 22.54 +0.74 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.26 +0.03 38 0 51 0
29JAN26 37.00 P 0.00 0.00 0.00 0.40 +0.05 38 0 45 0
29JAN26 38.00 P 0.00 0.00 0.00 0.60 +0.09 39 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.84 +0.11 38 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.13 +0.12 38 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 1.49 +0.14 38 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.93 +0.17 37 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 2.46 +0.24 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 3.05 +0.29 38 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 3.74 +0.35 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.51 +0.48 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.30 +0.45 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.08 +0.59 39 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.97 +0.65 41 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.86 +0.73 41 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 10.16 +0.74 41 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.59 +0.73 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.10 +0.78 51 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.59 +0.79 55 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.11 +0.81 63 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.61 +0.81 68 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
26FEB26 36.00 P 0.65 0.65 0.65 0.56 +0.07 38 1 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.77 +0.09 38 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 1.03 +0.13 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.34 +0.17 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.68 +0.19 38 0 30 0
26FEB26 41.00 P 0.00 0.00 0.00 2.08 +0.20 38 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.53 +0.23 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 3.06 +0.29 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.65 +0.29 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.13 +0.16 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.99 +0.39 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.73 +0.37 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.53 +0.50 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.01 +0.20 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.19 +0.46 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.19 +0.25 35 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.72 +0.42 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.17 +0.77 45 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.61 +0.79 47 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.11 +0.80 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.61 +0.81 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.31 +0.06 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.42 +0.06 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.58 +0.09 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.76 +0.11 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.98 +0.13 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.25 +0.16 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.55 +0.19 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.88 +0.19 40 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 2.25 +0.22 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.66 +0.21 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.14 +0.25 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.70 +0.34 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.25 +0.35 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.89 +0.34 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.37 +0.18 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.24 +0.32 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.05 +0.39 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.49 +0.09 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.45 +0.28 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.68 +0.38 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.93 +0.63 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.25 +0.66 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.61 +0.66 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.11 +0.79 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.62 +0.79 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 0.00 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 0.00 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.63 -0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.02 +0.04 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.24 +0.02 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.52 +0.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.79 +0.03 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.14 +0.06 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.49 +0.09 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.90 +0.16 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.33 +0.25 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.77 +0.28 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.21 +0.27 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.76 +0.34 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.29 +0.31 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.84 +0.09 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.48 +0.35 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.07 +0.33 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.82 +0.44 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.50 +0.47 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.21 +0.63 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.03 +0.55 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.91 +0.52 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.91 +0.52 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.07 +0.56 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.43 +0.75 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.71 +0.70 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.96 +0.72 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.09 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 +0.07 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.06 +0.11 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.29 +0.13 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 +0.14 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.80 +0.17 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.09 +0.17 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.43 +0.22 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.79 +0.22 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.15 +0.22 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.59 +0.28 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.01 +0.26 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.45 +0.27 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.91 +0.28 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.37 +0.27 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.91 +0.29 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.44 +0.29 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.02 +0.28 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.67 +0.32 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.29 +0.34 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.98 +0.42 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.67 +0.45 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.35 +0.44 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.15 +0.47 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.01 +0.53 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.99 +0.57 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.10 +0.65 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.20 +0.71 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.35 +0.71 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.56 +0.66 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.06 +0.14 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 +0.14 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.70 +0.18 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.07 +0.19 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.44 +0.19 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.87 +0.24 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.31 +0.24 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.76 +0.24 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.25 +0.28 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.78 +0.30 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.31 +0.30 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.84 +0.32 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.45 +0.41 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.06 +0.36 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.67 +0.36 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.30 +0.38 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.99 +0.43 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.65 +0.40 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.34 +0.40 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.03 +0.41 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.87 +0.45 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.78 - 45 0 0 -
TOTAL PUT 96 2,182 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 63.90
19DEC25 42.00 C 0.00 0.00 0.00 22.11 -1.15 264 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 21.09 -1.17 246 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 19.91 -1.36 0 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 18.93 -1.57 158 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 17.91 -1.36 0 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 16.93 -1.34 140 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 15.93 -1.34 131 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 14.93 -1.34 122 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 13.95 -1.32 126 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 11.62 -1.53 142 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 8.94 -1.34 78 0 2 0
19DEC25 57.50 C 0.00 0.00 0.00 6.44 -1.35 57 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 4.02 -1.23 50 2 47 0
19DEC25 62.50 C 1.85 1.85 1.25 1.79 -1.12 39 104 933 -81
19DEC25 65.00 C 1.00 1.00 0.26 0.38 -0.65 34 782 1,142 +305
19DEC25 67.50 C 0.26 0.29 0.05 0.11 -0.29 44 362 694 +29
19DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.15 53 28 207 -28
19DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.09 63 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.07 71 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.04 96 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.03 107 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.02 118 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 129 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 - 158 0 0 -
24DEC25 43.00 C 0.00 0.00 0.00 21.09 -1.25 148 0 0 0
24DEC25 44.00 C 0.00 0.00 0.00 20.35 -0.93 171 0 0 0
24DEC25 45.00 C 0.00 0.00 0.00 18.93 -1.57 0 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 17.93 -1.65 0 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 16.93 -1.72 0 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 16.07 -1.22 109 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 15.38 -0.91 132 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 14.35 -0.94 122 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 11.79 -1.36 99 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 9.01 -1.27 56 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 6.71 -1.08 57 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 4.07 -1.53 32 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 2.04 -1.06 31 0 0 0
24DEC25 65.00 C 1.04 1.04 0.66 0.67 -0.68 29 127 765 +97
24DEC25 67.50 C 0.48 0.48 0.16 0.22 -0.29 33 146 132 +4
24DEC25 70.00 C 0.00 0.00 0.00 0.08 -0.11 37 0 275 0
24DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.08 41 0 23 0
24DEC25 75.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
30DEC25 25.00 C 0.00 0.00 0.00 38.93 -1.35 0 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 37.93 -1.35 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 37.07 -1.74 217 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 35.93 -1.36 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 34.97 -1.32 166 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 34.03 -1.26 182 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 32.94 -1.35 117 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 31.94 -1.35 106 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 30.94 -1.86 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 29.94 -1.35 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 28.94 -1.36 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 27.94 -1.36 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 26.94 -1.36 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 25.95 -1.35 89 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 25.05 -1.25 126 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.95 -1.35 75 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 23.05 -1.25 114 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 22.11 -1.19 117 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 21.09 -1.25 109 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 20.35 -0.96 128 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 19.07 -1.43 95 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 17.96 -1.62 59 0 359 0
30DEC25 47.00 C 16.92 16.92 16.87 16.96 -1.69 53 400 3,159 -100
30DEC25 48.00 C 15.79 15.79 15.79 16.07 -1.24 79 100 2,175 -100
30DEC25 49.00 C 0.00 0.00 0.00 15.38 -0.93 99 0 833 0
30DEC25 50.00 C 0.00 0.00 0.00 14.35 -0.97 91 0 6,650 0
30DEC25 52.50 C 12.20 12.20 12.10 11.79 -1.36 73 10 2,847 -10
30DEC25 55.00 C 9.35 9.35 8.83 9.01 -1.28 39 74 11,170 -70
30DEC25 57.50 C 7.30 7.30 5.98 6.76 -1.06 44 11 20,288 -11
30DEC25 60.00 C 5.68 5.68 3.60 4.16 -1.44 27 114 24,890 -20
30DEC25 62.50 C 2.76 2.76 1.68 2.20 -0.98 27 176 6,872 -5
30DEC25 65.00 C 1.48 1.64 0.61 0.84 -0.65 25 1,253 21,280 +187
30DEC25 67.50 C 0.57 0.70 0.22 0.36 -0.29 29 2,269 5,807 -555
30DEC25 70.00 C 0.20 0.20 0.07 0.17 -0.10 33 1,128 25,756 -103
30DEC25 72.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 3,661 0
30DEC25 75.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 2,842 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
29JAN26 39.00 C 0.00 0.00 0.00 25.19 -1.21 75 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 24.05 -1.26 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.06 -1.35 43 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.21 -1.13 66 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.09 -1.26 48 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 20.35 -1.07 67 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.07 -1.90 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.08 -1.77 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.16 -1.49 45 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.08 -1.36 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 15.38 -1.07 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.35 -1.07 47 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 11.79 -1.36 37 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 9.20 -1.41 25 0 1,011 0
29JAN26 57.50 C 7.16 7.16 7.16 6.76 -1.24 21 1 8,586 0
29JAN26 60.00 C 5.35 5.35 5.35 4.92 -1.08 26 22 3,086 0
29JAN26 62.50 C 4.17 4.17 3.00 3.20 -0.92 26 17 1,424 -5
29JAN26 65.00 C 2.68 2.68 1.75 1.94 -0.74 26 608 6,430 +93
29JAN26 67.50 C 1.67 1.67 1.10 1.21 -0.51 27 870 2,463 +495
29JAN26 70.00 C 1.08 1.08 0.63 0.73 -0.37 29 1,522 4,522 +964
29JAN26 72.50 C 0.54 0.55 0.39 0.43 -0.27 30 618 2,815 -117
29JAN26 75.00 C 0.40 0.40 0.30 0.26 -0.20 31 33 3,377 -32
29JAN26 77.50 C 0.20 0.20 0.20 0.16 -0.14 32 4 1,280 -4
29JAN26 80.00 C 0.00 0.00 0.00 0.10 -0.10 33 0 1,170 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 -0.07 35 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.06 36 0 702 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.04 37 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 24.15 -1.34 31 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.16 -1.84 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.30 -1.19 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.28 -1.24 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.41 -1.08 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.07 -1.90 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.31 -1.54 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.20 -1.45 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.08 -1.48 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.38 -1.19 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.35 -1.22 32 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 12.14 -1.03 35 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 9.71 -1.06 30 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 7.17 -1.67 22 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 5.49 -0.90 26 0 1,800 0
26FEB26 62.50 C 4.60 4.60 4.60 3.90 -0.88 26 2 1,064 -2
26FEB26 65.00 C 3.40 3.59 2.52 2.67 -0.73 26 46 1,690 -25
26FEB26 67.50 C 2.10 2.10 1.77 1.83 -0.55 27 5 1,462 +1
26FEB26 70.00 C 1.60 1.60 1.20 1.28 -0.39 28 242 2,386 +150
26FEB26 72.50 C 0.97 0.98 0.75 0.90 -0.27 29 280 1,049 +78
26FEB26 75.00 C 0.69 0.69 0.50 0.65 -0.18 31 309 1,117 +200
26FEB26 77.50 C 0.57 0.57 0.45 0.47 -0.12 32 60 743 -45
26FEB26 80.00 C 0.00 0.00 0.00 0.35 -0.07 33 0 247 0
26FEB26 82.50 C 0.00 0.00 0.00 0.27 -0.03 35 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.13 0.00 39 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 - 41 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 39.12 -1.16 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 38.13 -1.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.23 -1.58 75 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.24 -1.26 72 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 35.16 -1.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.17 -1.31 38 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 32.97 -1.51 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 31.99 -1.50 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.02 -1.78 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.98 -1.58 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.94 -1.59 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.22 -1.33 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.35 -1.21 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.36 -1.22 50 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 25.25 -1.36 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.26 -1.36 25 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 23.27 -1.73 26 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 22.30 -1.34 33 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 21.45 -1.24 42 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 20.47 -1.16 40 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 19.07 -1.98 0 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 18.31 -1.54 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 17.61 -1.55 38 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 16.18 -1.38 0 0 695 0
30MAR26 49.00 C 0.00 0.00 0.00 15.38 -1.72 23 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 14.37 -1.27 20 0 5,711 0
30MAR26 52.50 C 12.12 12.12 12.12 12.14 -1.40 26 1 5,299 0
30MAR26 55.00 C 10.80 10.80 10.80 10.11 -1.12 28 2 16,955 -2
30MAR26 57.50 C 0.00 0.00 0.00 8.13 -1.01 28 0 9,723 0
30MAR26 60.00 C 0.00 0.00 0.00 6.23 -1.40 27 0 13,413 0
30MAR26 62.50 C 0.00 0.00 0.00 4.75 -0.90 27 0 8,877 0
30MAR26 65.00 C 3.77 3.82 2.60 3.54 -0.75 27 159 21,195 -3
30MAR26 67.50 C 2.69 2.72 2.43 2.62 -0.63 28 1,785 8,723 -1,170
30MAR26 70.00 C 2.17 2.17 1.97 1.96 -0.51 29 20 14,226 -14
30MAR26 72.50 C 1.65 1.70 1.53 1.47 -0.39 30 90 3,853 +60
30MAR26 75.00 C 1.43 1.43 1.01 1.10 -0.31 30 632 3,315 +57
30MAR26 77.50 C 0.00 0.00 0.00 0.84 -0.22 31 0 7,298 0
30MAR26 80.00 C 0.53 0.53 0.53 0.65 -0.15 32 2 4,362 -2
30MAR26 82.50 C 0.00 0.00 0.00 0.50 -0.10 33 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.31 -0.03 35 0 4,146 0
30MAR26 90.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 126 0
30MAR26 92.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.17 - 38 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 30.07 -1.71 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.58 -1.22 53 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 28.54 -1.18 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.35 -1.49 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.89 -0.99 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.25 -1.67 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 24.30 -1.61 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 23.28 -2.10 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.88 -1.16 44 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.45 -1.59 17 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 20.94 -0.82 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.98 -1.16 39 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.31 -1.86 0 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 17.61 -1.61 26 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 17.20 -1.11 37 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 15.58 -1.80 21 0 80 0
29JUN26 50.00 C 16.28 16.28 14.62 15.33 -1.15 34 49 34,570 0
29JUN26 52.50 C 0.00 0.00 0.00 13.10 -0.63 32 0 1,471 0
29JUN26 55.00 C 0.00 0.00 0.00 10.38 -1.74 24 0 9,344 0
29JUN26 57.50 C 0.00 0.00 0.00 8.63 -1.53 26 0 848 0
29JUN26 60.00 C 7.15 7.15 7.15 7.43 -1.20 29 120 9,314 +117
29JUN26 62.50 C 6.33 6.33 5.59 6.00 -0.90 29 133 19,407 -21
29JUN26 65.00 C 5.16 5.16 4.79 4.76 -0.87 28 23 22,640 -2
29JUN26 67.50 C 0.00 0.00 0.00 3.81 -0.72 29 0 598 0
29JUN26 70.00 C 3.32 3.32 3.27 3.07 -0.57 29 17 1,243 +16
29JUN26 72.50 C 2.80 2.80 2.80 2.47 -0.45 29 15 227 0
29JUN26 75.00 C 2.03 2.03 2.03 1.98 -0.36 30 3 6,412 +3
29JUN26 77.50 C 0.00 0.00 0.00 1.58 -0.30 30 0 1,622 0
29JUN26 80.00 C 1.32 1.35 1.32 1.29 -0.21 31 8 1,168 +8
29JUN26 82.50 C 0.00 0.00 0.00 1.05 -0.16 31 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.86 -0.12 32 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.71 -0.07 32 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.59 -0.06 33 0 271 0
29JUN26 92.50 C 0.00 0.00 0.00 0.49 -0.03 33 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 - 34 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 25.25 -1.67 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 24.30 -1.69 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.45 -1.93 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.88 -1.16 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.14 -0.90 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.15 -0.67 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.98 -1.16 34 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 18.59 -1.67 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.89 -1.74 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.33 -1.12 33 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 15.58 -2.19 19 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 15.43 -1.20 30 0 512 0
29SEP26 52.50 C 12.91 12.91 12.91 13.10 -1.43 27 85 1,377 +85
29SEP26 55.00 C 11.20 11.20 11.20 10.93 -1.62 25 1 309 -1
29SEP26 57.50 C 0.00 0.00 0.00 9.30 -1.21 26 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 8.13 -0.77 28 0 2,507 0
29SEP26 62.50 C 0.00 0.00 0.00 6.92 -0.88 28 0 1,305 0
29SEP26 65.00 C 6.11 6.11 6.11 5.78 -0.85 28 15 2,617 -15
29SEP26 67.50 C 5.15 5.15 4.91 4.91 -0.73 29 17 4,988 -15
29SEP26 70.00 C 4.34 4.34 4.34 4.12 -0.63 29 15 942 -15
29SEP26 72.50 C 0.00 0.00 0.00 3.49 -0.52 29 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 2.97 -0.53 30 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.53 -0.41 30 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 2.20 -0.33 31 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 1.86 -0.31 31 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 1.64 -0.20 32 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.37 -0.19 32 0 501 0
29SEP26 90.00 C 1.23 1.23 1.23 1.21 -0.11 32 170 421 +170
29SEP26 92.50 C 1.15 1.17 1.15 1.04 -0.09 33 171 231 +166
29SEP26 95.00 C 0.00 0.00 0.00 0.90 - 33 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 23.45 -1.94 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.88 -1.16 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.14 -0.99 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.15 -1.49 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.31 -0.91 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.59 -1.67 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.27 -1.36 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.62 -0.83 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 16.57 -1.20 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.73 -1.15 29 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 13.81 -1.06 28 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 11.99 -1.34 28 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 10.11 -1.05 26 0 57 0
30DEC26 60.00 C 9.00 9.00 9.00 8.86 -0.91 27 1 35 +1
30DEC26 62.50 C 0.00 0.00 0.00 7.69 -0.95 27 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 6.67 -0.86 27 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 5.81 -0.67 28 0 739 0
30DEC26 70.00 C 0.00 0.00 0.00 5.04 -0.63 28 0 4,429 0
30DEC26 72.50 C 0.00 0.00 0.00 4.44 -0.50 29 0 1,016 0
30DEC26 75.00 C 0.00 0.00 0.00 3.86 -0.44 29 0 3,022 0
30DEC26 77.50 C 0.00 0.00 0.00 3.41 -0.34 30 0 28 0
30DEC26 80.00 C 0.00 0.00 0.00 2.97 -0.30 30 0 70 0
30DEC26 82.50 C 0.00 0.00 0.00 2.64 -0.25 30 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 2.32 -0.24 31 0 40 0
30DEC26 87.50 C 0.00 0.00 0.00 2.07 -0.23 31 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 1.84 -0.18 31 0 222 0
30DEC26 92.50 C 0.00 0.00 0.00 1.62 -0.15 32 0 101 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 - 32 0 0 -
TOTAL CALL 15,259 499,574 +713
19DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 530 0
19DEC25 57.50 P 0.01 0.01 0.01 0.02 0.00 55 4 484 +4
19DEC25 60.00 P 0.05 0.05 0.05 0.10 +0.04 49 10 1,248 0
19DEC25 62.50 P 0.21 0.36 0.15 0.41 +0.19 41 994 1,045 -169
19DEC25 65.00 P 0.79 1.90 0.67 1.49 +0.67 35 69 429 -24
19DEC25 67.50 P 0.00 0.00 0.00 3.70 +1.10 45 0 37 0
19DEC25 70.00 P 0.00 0.00 0.00 6.14 +1.27 56 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 8.70 +1.13 85 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 11.11 +1.27 77 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 13.60 +0.94 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 16.10 +1.32 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 18.60 +1.26 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 21.10 +0.73 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 23.60 +1.27 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 26.10 +1.25 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 28.60 +1.27 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 31.10 - 0 0 0 -
24DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
24DEC25 60.00 P 0.11 0.11 0.11 0.22 +0.08 37 7 213 +3
24DEC25 62.50 P 0.23 0.68 0.23 0.64 +0.25 32 220 181 -54
24DEC25 65.00 P 1.55 2.12 1.55 1.70 +0.62 28 8 192 -2
24DEC25 67.50 P 0.00 0.00 0.00 3.73 +0.99 30 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 6.15 +1.19 37 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 8.70 +1.13 53 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 11.26 +1.42 70 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 13.60 +0.94 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 16.58 +1.75 114 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 18.60 +1.26 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 21.38 +1.01 121 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 24.19 +1.86 153 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 26.10 +1.25 0 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 28.86 +1.01 146 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 31.67 - 179 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 165 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2,437 0
30DEC25 35.00 P 0.02 0.02 0.02 0.01 0.00 113 1 2,121 -1
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 108 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 89 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 85 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 73 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14,208 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8,978 0
30DEC25 50.00 P 0.02 0.02 0.02 0.01 0.00 49 40 19,355 0
30DEC25 52.50 P 0.03 0.03 0.03 0.01 0.00 40 2 13,237 0
30DEC25 55.00 P 0.04 0.04 0.04 0.03 +0.01 37 22 15,772 0
30DEC25 57.50 P 0.06 0.07 0.06 0.08 +0.03 33 75 11,987 0
30DEC25 60.00 P 0.14 0.21 0.14 0.27 +0.13 30 939 8,698 +455
30DEC25 62.50 P 0.33 0.83 0.33 0.76 +0.32 27 2,572 2,300 +25
30DEC25 65.00 P 1.15 2.25 0.98 1.90 +0.66 26 230 2,167 -15
30DEC25 67.50 P 3.80 4.27 3.80 3.96 +1.10 31 11 18 -4
30DEC25 70.00 P 0.00 0.00 0.00 6.22 +1.22 33 0 23 0
30DEC25 72.50 P 0.00 0.00 0.00 8.91 +1.34 52 0 0 0
30DEC25 75.00 P 11.65 11.67 11.17 11.26 +1.42 54 200 205 +190
30DEC25 77.50 P 0.00 0.00 0.00 13.61 +0.95 47 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.58 +1.75 87 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.88 +1.54 85 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.39 +1.02 93 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.19 +1.86 116 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.10 +1.25 0 0 6 0
30DEC25 92.50 P 0.00 0.00 0.00 29.18 +1.33 130 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.67 - 137 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,036 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,241 0
29JAN26 49.00 P 0.04 0.04 0.04 0.01 0.00 30 30 1,649 -30
29JAN26 50.00 P 0.05 0.05 0.05 0.01 0.00 28 20 9,563 -20
29JAN26 52.50 P 0.08 0.09 0.08 0.02 -0.02 25 820 4,190 +370
29JAN26 55.00 P 0.15 0.19 0.15 0.09 -0.02 25 103 6,718 0
29JAN26 57.50 P 0.28 0.38 0.28 0.30 +0.02 26 64 2,082 0
29JAN26 60.00 P 0.57 0.92 0.53 0.78 +0.17 26 1,277 3,559 +623
29JAN26 62.50 P 1.32 1.82 1.31 1.59 +0.37 26 844 3,209 +126
29JAN26 65.00 P 2.34 3.15 2.34 2.87 +0.58 26 67 198 +24
29JAN26 67.50 P 0.00 0.00 0.00 4.57 +0.78 27 0 66 0
29JAN26 70.00 P 0.00 0.00 0.00 6.60 +0.95 28 0 32 0
29JAN26 72.50 P 0.00 0.00 0.00 8.91 +1.14 31 0 152 0
29JAN26 75.00 P 0.00 0.00 0.00 11.50 +1.47 39 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 13.64 +0.88 33 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.58 +1.71 51 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.88 +1.09 51 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.39 +1.02 56 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.19 +1.86 68 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.68 +1.83 72 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.18 +1.33 77 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.67 - 81 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 256 0
26FEB26 48.00 P 0.09 0.09 0.09 0.02 +0.01 27 37 1,189 0
26FEB26 49.00 P 0.10 0.10 0.10 0.03 +0.01 27 215 688 +200
26FEB26 50.00 P 0.16 0.16 0.11 0.04 +0.01 26 1,410 1,776 +1,068
26FEB26 52.50 P 0.19 0.19 0.19 0.12 +0.04 26 240 1,244 +60
26FEB26 55.00 P 0.30 0.34 0.30 0.30 +0.09 26 73 3,157 -15
26FEB26 57.50 P 0.55 0.69 0.55 0.65 +0.16 26 185 2,539 -136
26FEB26 60.00 P 0.92 1.31 0.91 1.22 +0.23 26 96 640 -13
26FEB26 62.50 P 1.85 2.15 1.85 2.15 +0.42 26 193 454 -6
26FEB26 65.00 P 2.86 2.86 2.86 3.42 +0.56 26 1 736 0
26FEB26 67.50 P 0.00 0.00 0.00 5.05 +0.71 27 0 21 0
26FEB26 70.00 P 0.00 0.00 0.00 7.29 +1.17 31 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 9.29 +1.14 31 0 170 0
26FEB26 75.00 P 0.00 0.00 0.00 11.50 +1.20 32 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.15 +1.23 39 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.59 +1.64 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.88 +1.09 42 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.52 +1.15 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.19 +1.84 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.68 +1.57 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.18 +1.33 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.68 - 65 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 839 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,439 0
30MAR26 44.00 P 0.12 0.12 0.12 0.01 -0.01 27 50 3,259 +50
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 4,088 0
30MAR26 48.00 P 0.22 0.22 0.22 0.07 -0.02 27 15 3,377 0
30MAR26 49.00 P 0.25 0.25 0.25 0.10 -0.02 27 15 4,531 0
30MAR26 50.00 P 0.30 0.31 0.28 0.14 -0.03 27 27 45,727 -7
30MAR26 52.50 P 0.43 0.43 0.41 0.32 -0.01 27 2 16,452 +1
30MAR26 55.00 P 0.72 0.72 0.72 0.63 +0.01 27 4 11,539 -4
30MAR26 57.50 P 1.05 1.22 1.05 1.12 +0.14 27 1,045 4,563 +54
30MAR26 60.00 P 1.64 1.93 1.58 1.80 +0.21 27 135 10,141 +6
30MAR26 62.50 P 2.34 2.93 2.30 2.78 +0.37 27 92 811 -28
30MAR26 65.00 P 3.95 3.95 3.95 4.09 +0.47 27 30 5,134 +23
30MAR26 67.50 P 5.35 5.65 5.35 5.68 +0.65 28 20 56 +20
30MAR26 70.00 P 0.00 0.00 0.00 7.81 +1.07 31 0 176 0
30MAR26 72.50 P 0.00 0.00 0.00 9.35 +0.70 27 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 12.12 +1.39 34 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 14.15 +1.23 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.65 +1.42 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.88 +1.09 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.52 +1.15 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.19 +1.84 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.68 +1.57 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.18 +1.24 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.68 - 56 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 754 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 29 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 29 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 440 0
29JUN26 41.00 P 0.28 0.28 0.28 0.07 -0.01 28 15 185 0
29JUN26 42.00 P 0.32 0.32 0.31 0.10 -0.01 28 30 1,007 0
29JUN26 43.00 P 0.35 0.35 0.35 0.13 -0.01 28 15 1,087 0
29JUN26 44.00 P 0.44 0.44 0.44 0.17 -0.02 28 1 846 0
29JUN26 45.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 1,448 0
29JUN26 46.00 P 0.49 0.49 0.49 0.30 -0.01 28 1 19,507 -1
29JUN26 47.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 431 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 1,889 0
29JUN26 49.00 P 0.70 0.75 0.70 0.61 +0.01 28 6 810 0
29JUN26 50.00 P 0.83 0.83 0.83 0.75 +0.01 28 5 2,056 0
29JUN26 52.50 P 1.19 1.20 1.17 1.19 +0.09 28 1,192 2,221 +920
29JUN26 55.00 P 1.70 1.75 1.70 1.74 +0.11 27 22 3,596 +16
29JUN26 57.50 P 2.38 2.45 2.38 2.52 +0.19 27 3 5,899 -1
29JUN26 60.00 P 3.20 3.60 3.20 3.50 +0.29 27 7 4,606 0
29JUN26 62.50 P 4.54 4.54 4.54 4.67 +0.40 27 2 582 +2
29JUN26 65.00 P 5.56 5.56 5.56 6.02 +0.52 26 150 650 +150
29JUN26 67.50 P 0.00 0.00 0.00 7.62 +0.64 27 0 45 0
29JUN26 70.00 P 0.00 0.00 0.00 9.67 +0.98 28 0 31 0
29JUN26 72.50 P 0.00 0.00 0.00 11.29 +0.75 27 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 13.28 +0.81 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.05 +1.48 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 18.19 +1.51 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.47 +1.81 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.63 +1.53 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.19 +0.77 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 27.22 +1.50 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.18 +1.07 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.21 - 36 0 0 -
29SEP26 39.00 P 0.41 0.41 0.41 0.06 0.00 25 150 385 +150
29SEP26 40.00 P 0.00 0.00 0.00 0.09 0.00 25 0 842 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 0.00 25 0 81 0
29SEP26 42.00 P 0.60 0.60 0.60 0.17 +0.01 26 8 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 1,486 0
29SEP26 44.00 P 0.67 0.67 0.67 0.30 +0.01 26 1 512 0
29SEP26 45.00 P 0.80 0.80 0.78 0.39 +0.03 26 13 4,258 +13
29SEP26 46.00 P 0.86 0.86 0.86 0.50 +0.04 26 4 585 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 +0.04 26 0 748 0
29SEP26 48.00 P 1.16 1.16 1.16 0.77 +0.05 26 1 1,064 -1
29SEP26 49.00 P 0.00 0.00 0.00 0.94 +0.07 27 0 952 0
29SEP26 50.00 P 1.40 1.41 1.40 1.14 +0.09 27 6 5,355 -6
29SEP26 52.50 P 1.91 2.00 1.91 1.76 +0.15 27 131 1,229 +91
29SEP26 55.00 P 0.00 0.00 0.00 2.55 +0.22 28 0 2,430 0
29SEP26 57.50 P 3.59 3.59 3.59 3.53 +0.31 28 1 670 +1
29SEP26 60.00 P 4.59 4.59 4.59 4.66 +0.36 28 30 286 0
29SEP26 62.50 P 0.00 0.00 0.00 5.93 +0.43 29 0 63 0
29SEP26 65.00 P 0.00 0.00 0.00 7.38 +0.50 29 0 500 0
29SEP26 67.50 P 0.00 0.00 0.00 8.99 +0.61 29 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 10.71 +0.66 29 0 38 0
29SEP26 72.50 P 0.00 0.00 0.00 12.90 +1.03 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.34 +0.98 29 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 16.41 +0.78 30 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.21 +1.48 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.38 +1.10 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.30 +1.31 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.86 +0.59 27 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.95 +1.45 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.89 +1.12 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.21 - 31 0 0 -
30DEC26 41.00 P 0.71 0.71 0.71 0.28 0.00 26 15 64 +15
30DEC26 42.00 P 0.00 0.00 0.00 0.35 0.00 26 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 +0.02 26 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 +0.02 26 0 3 0
30DEC26 45.00 P 1.08 1.08 1.08 0.68 +0.03 27 5 31 +5
30DEC26 46.00 P 0.00 0.00 0.00 0.83 +0.04 27 0 67 0
30DEC26 47.00 P 1.35 1.38 1.35 0.98 +0.04 27 174 364 +174
30DEC26 48.00 P 1.44 1.50 1.44 1.18 +0.07 27 7 319 0
30DEC26 49.00 P 0.00 0.00 0.00 1.39 +0.08 27 0 568 0
30DEC26 50.00 P 1.81 1.81 1.81 1.61 +0.10 27 2 525 0
30DEC26 52.50 P 0.00 0.00 0.00 2.30 +0.14 27 0 338 0
30DEC26 55.00 P 3.50 3.50 3.38 3.16 +0.21 28 20 185 0
30DEC26 57.50 P 4.25 4.25 4.25 4.19 +0.30 28 1 199 0
30DEC26 60.00 P 5.36 5.36 5.36 5.37 +0.40 28 4 35 +4
30DEC26 62.50 P 6.88 6.88 6.88 6.67 +0.44 29 8 19 +8
30DEC26 65.00 P 0.00 0.00 0.00 8.13 +0.53 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 9.73 +0.61 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 11.51 +0.81 30 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 13.13 +0.64 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.20 +0.68 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.59 +1.56 32 0 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 19.21 +0.81 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.38 +1.10 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.65 +1.11 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.21 +1.29 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.50 +1.56 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.20 +1.32 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.86 - 35 0 0 -
TOTAL PUT 14,544 496,695 +4,314
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$ 8.03
30DEC25 3.90 C 0.00 0.00 0.00 4.14 -0.11 156 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.03 -0.12 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.93 -0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.84 -0.11 140 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.74 -0.11 135 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.64 -0.11 130 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.54 -0.11 125 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.44 -0.11 120 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.34 -0.11 116 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.24 -0.11 111 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.14 -0.11 107 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.04 -0.11 102 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.79 -0.11 92 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.54 -0.11 82 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.29 -0.11 72 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.03 -0.12 0 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.79 -0.11 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.54 -0.11 46 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.29 -0.12 38 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.04 -0.11 30 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.79 -0.12 22 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.53 -0.12 0 0 28,302 0
30DEC25 7.75 C 0.25 0.30 0.25 0.32 -0.09 20 323 20,052 +315
30DEC25 8.00 C 0.12 0.13 0.12 0.15 -0.08 20 121 7,883 +121
30DEC25 8.25 C 0.05 0.06 0.05 0.06 -0.04 22 524 6,711 +142
30DEC25 8.50 C 0.02 0.02 0.02 0.02 -0.02 23 109 4,642 -101
30DEC25 8.75 C 0.01 0.01 0.01 0.01 0.00 26 38 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,670 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.25 -0.11 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.15 -0.11 53 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.05 -0.15 49 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.79 -0.16 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.81 -0.10 35 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.56 -0.15 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.29 -0.14 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.82 -0.12 19 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 0.61 -0.10 21 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.42 -0.09 21 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 1,142 0
29JAN26 8.25 C 0.15 0.15 0.15 0.17 -0.05 22 5 3,554 0
29JAN26 8.50 C 0.09 0.09 0.09 0.11 -0.03 24 10 3,465 0
29JAN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 1,545 0
29JAN26 9.00 C 0.03 0.04 0.03 0.03 -0.01 23 6 4,981 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 1,545 0
29JAN26 9.50 C 0.02 0.02 0.02 0.01 0.00 25 29 1,331 -29
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.05 -0.15 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.79 -0.17 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.56 -0.17 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.32 -0.16 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.10 -0.11 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.88 -0.07 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.67 -0.12 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.50 -0.07 22 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.36 -0.05 22 0 281 0
26FEB26 8.25 C 0.00 0.00 0.00 0.25 -0.04 22 0 190 0
26FEB26 8.50 C 0.15 0.15 0.15 0.17 -0.03 23 5 534 +5
26FEB26 8.75 C 0.11 0.12 0.11 0.11 -0.02 23 3 1,933 -2
26FEB26 9.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 3,137 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 948 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.07 -0.12 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.97 -0.11 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.84 -0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.79 -0.09 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.56 -0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.50 -0.13 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.39 -0.09 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.25 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.17 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.09 -0.11 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.81 -0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.54 -0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.10 -0.13 31 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.84 -0.09 21 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.60 -0.13 22 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.39 -0.13 26 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.15 -0.14 23 0 4,063 0
30MAR26 7.25 C 0.91 0.91 0.91 0.94 -0.09 23 1 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.75 -0.10 23 0 16,060 0
30MAR26 7.75 C 0.54 0.54 0.54 0.58 -0.07 22 4 9,077 +4
30MAR26 8.00 C 0.00 0.00 0.00 0.44 -0.06 22 0 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 0.33 -0.05 23 0 15,222 0
30MAR26 8.50 C 0.22 0.24 0.22 0.25 -0.03 23 662 2,530 +657
30MAR26 8.75 C 0.17 0.18 0.16 0.18 -0.03 23 39 4,220 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 4,841 0
30MAR26 9.25 C 0.09 0.10 0.09 0.09 -0.01 24 72 1,670 +72
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 10,887 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.70 -0.08 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.29 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.18 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.60 -0.11 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.37 -0.07 16 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.12 -0.11 0 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 -0.07 20 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.67 -0.15 23 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.42 -0.10 19 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.24 -0.15 22 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.08 -0.04 24 0 1,905 0
29JUN26 7.50 C 0.85 0.85 0.85 0.88 -0.07 23 2,501 6,826 -2,259
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.06 23 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.05 23 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.48 -0.05 23 0 434 0
29JUN26 8.50 C 0.39 0.39 0.39 0.39 -0.04 23 275 1,579 +275
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.02 24 0 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 -0.03 24 0 4,819 0
29JUN26 9.50 C 0.17 0.17 0.17 0.15 -0.02 24 2 1,262 -2
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 25 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 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 0.01 0.00 32 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 3.50 -0.13 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.29 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.18 -0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.37 -0.11 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.12 -0.12 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 -0.12 19 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 -0.15 21 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.11 23 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 -0.09 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.07 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 -0.10 24 0 2,028 0
29SEP26 7.75 C 0.76 0.76 0.76 0.84 -0.06 25 60 313 +60
29SEP26 8.00 C 0.62 0.62 0.62 0.72 -0.05 25 60 2,945 +60
29SEP26 8.25 C 0.55 0.55 0.55 0.62 -0.04 25 15 212 -5
29SEP26 8.50 C 0.45 0.45 0.45 0.52 -0.04 25 30 33 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.03 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 6,545 0
29SEP26 9.25 C 0.27 0.27 0.24 0.31 -0.02 25 2 5,013 +1
29SEP26 9.50 C 0.23 0.23 0.20 0.26 -0.02 26 2 632 0
29SEP26 9.75 C 0.19 0.19 0.17 0.21 -0.02 25 2 35 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 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 2.84 -0.13 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.62 -0.09 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 -0.10 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 -0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 -0.10 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.12 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 -0.08 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 -0.07 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 -0.07 23 0 2,500 0
30DEC26 7.50 C 0.93 0.95 0.93 1.05 -0.06 24 2,520 2,510 +2,510
30DEC26 7.75 C 0.80 0.80 0.80 0.92 -0.05 24 10 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.05 24 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 -0.04 24 0 41 0
30DEC26 8.50 C 0.51 0.51 0.51 0.61 -0.03 24 25 100 +25
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.03 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 6 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 7,455 310,731 +1,879
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 154 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 149 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3,823 0
30DEC25 5.25 P 0.01 0.01 0.01 0.01 0.00 106 200 873 -200
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 4,867 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 86 360 1,479 -360
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 58 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,463 0
30DEC25 7.25 P 0.01 0.01 0.01 0.01 0.00 32 61 10,792 -61
30DEC25 7.50 P 0.02 0.02 0.02 0.01 0.00 23 400 26,570 +187
30DEC25 7.75 P 0.04 0.07 0.04 0.04 +0.01 22 2,170 13,199 +1,000
30DEC25 8.00 P 0.18 0.18 0.11 0.13 +0.05 23 35 5,480 -11
30DEC25 8.25 P 0.32 0.36 0.26 0.28 +0.07 23 24 8,255 -24
30DEC25 8.50 P 0.51 0.53 0.51 0.49 +0.09 25 38 4,535 -8
30DEC25 8.75 P 0.00 0.00 0.00 0.74 +0.13 34 0 2,023 0
30DEC25 9.00 P 0.98 0.98 0.98 0.99 +0.13 42 1 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 1.25 +0.11 53 0 825 0
30DEC25 9.50 P 0.00 0.00 0.00 1.50 +0.10 60 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.72 +0.11 0 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 2.00 +0.14 74 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.50 +0.09 86 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.98 +0.07 84 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.49 +0.08 102 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.00 +0.09 118 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.48 +0.07 111 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.00 +0.14 137 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.50 +0.14 145 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.00 +0.14 153 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29JAN26 6.50 P 0.02 0.02 0.02 0.01 0.00 33 2 1,126 -2
29JAN26 6.75 P 0.02 0.02 0.02 0.01 0.00 28 2 5,238 0
29JAN26 7.00 P 0.03 0.03 0.03 0.01 0.00 23 90 1,306 0
29JAN26 7.25 P 0.05 0.05 0.05 0.03 +0.01 23 31 859 +24
29JAN26 7.50 P 0.06 0.09 0.06 0.07 +0.02 24 779 2,525 +75
29JAN26 7.75 P 0.16 0.16 0.14 0.13 +0.03 23 299 3,046 +260
29JAN26 8.00 P 0.23 0.28 0.22 0.24 +0.06 24 18 1,822 +6
29JAN26 8.25 P 0.00 0.00 0.00 0.38 +0.07 24 0 3,075 0
29JAN26 8.50 P 0.00 0.00 0.00 0.56 +0.08 24 0 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.77 +0.09 25 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 1.01 +0.11 29 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.25 +0.10 32 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.50 +0.10 36 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.00 +0.09 45 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.50 +0.07 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.00 +0.07 58 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.50 +0.07 65 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.00 +0.08 71 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.48 +0.05 68 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.00 +0.07 82 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.50 +0.07 87 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.00 +0.07 91 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 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 530 0
26FEB26 6.75 P 0.03 0.03 0.03 0.02 +0.01 25 35 279 0
26FEB26 7.00 P 0.05 0.05 0.05 0.03 +0.01 23 30 658 +30
26FEB26 7.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 681 0
26FEB26 7.50 P 0.13 0.13 0.12 0.11 +0.02 23 281 757 -190
26FEB26 7.75 P 0.18 0.19 0.18 0.19 +0.04 23 31 1,111 +31
26FEB26 8.00 P 0.30 0.30 0.30 0.30 +0.05 23 170 2,209 0
26FEB26 8.25 P 0.00 0.00 0.00 0.44 +0.07 23 0 1,470 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 +0.08 24 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.81 +0.09 25 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 1.03 +0.10 26 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.27 +0.11 29 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.50 +0.10 30 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.75 +0.09 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.00 +0.09 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.50 +0.07 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.00 +0.07 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.50 +0.07 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.00 +0.08 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.50 +0.07 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.00 +0.07 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.50 +0.07 71 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.00 +0.07 75 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 897 0
30MAR26 6.00 P 0.02 0.02 0.02 0.01 0.00 28 5 1,196 -5
30MAR26 6.25 P 0.03 0.03 0.03 0.01 0.00 25 4 1,782 0
30MAR26 6.50 P 0.04 0.04 0.04 0.02 0.00 25 3 1,399 0
30MAR26 6.75 P 0.04 0.04 0.04 0.04 +0.01 25 2 22,149 0
30MAR26 7.00 P 0.07 0.07 0.07 0.07 +0.02 25 1 12,708 0
30MAR26 7.25 P 0.11 0.12 0.11 0.11 +0.02 24 95 24,049 0
30MAR26 7.50 P 0.16 0.20 0.16 0.17 +0.03 24 510 11,429 +508
30MAR26 7.75 P 0.00 0.00 0.00 0.26 +0.05 24 0 6,630 0
30MAR26 8.00 P 0.40 0.40 0.39 0.37 +0.06 24 16 2,865 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 +0.07 24 0 2,954 0
30MAR26 8.50 P 0.72 0.72 0.68 0.68 +0.08 25 314 8,635 -313
30MAR26 8.75 P 0.90 0.90 0.90 0.86 +0.09 25 5 3,851 -5
30MAR26 9.00 P 0.00 0.00 0.00 1.07 +0.10 26 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.29 +0.10 27 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 +0.13 29 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.76 +0.10 30 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 2.01 +0.09 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.50 +0.07 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.00 +0.07 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.50 +0.07 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.00 +0.07 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.50 +0.07 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.00 +0.07 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.50 +0.07 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.00 +0.07 65 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 36 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 24 0 837 0
29JUN26 6.50 P 0.11 0.11 0.11 0.08 +0.01 23 30 2,975 +30
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.02 24 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 1,720 0
29JUN26 7.25 P 0.28 0.28 0.28 0.26 +0.03 24 1 5,713 0
29JUN26 7.50 P 0.34 0.38 0.34 0.36 +0.04 24 488 7,470 +480
29JUN26 7.75 P 0.45 0.50 0.45 0.47 +0.05 24 12 3,639 +3
29JUN26 8.00 P 0.60 0.63 0.60 0.61 +0.06 24 460 1,475 +300
29JUN26 8.25 P 0.00 0.00 0.00 0.76 +0.07 25 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 +0.07 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.10 +0.07 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.30 +0.08 26 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.50 +0.11 26 0 60 0
29JUN26 9.50 P 1.76 1.76 1.76 1.72 +0.11 27 94 439 +54
29JUN26 9.75 P 0.00 0.00 0.00 1.95 +0.10 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.18 +0.13 29 0 839 0
29JUN26 10.50 P 0.00 0.00 0.00 2.65 +0.17 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.07 +0.05 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.62 +0.09 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.10 +0.08 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.55 +0.12 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.07 +0.14 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.55 +0.10 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.05 +0.09 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 1,071 0
29SEP26 6.25 P 0.14 0.14 0.14 0.13 +0.02 26 3 506 +3
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 555 0
29SEP26 6.75 P 0.25 0.25 0.25 0.24 +0.03 26 4 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.04 26 0 2,475 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.05 26 0 269 0
29SEP26 7.50 P 0.52 0.52 0.52 0.51 +0.05 26 15 4,534 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.05 26 0 196 0
29SEP26 8.00 P 0.83 0.83 0.83 0.77 +0.07 27 10 880 -10
29SEP26 8.25 P 1.01 1.01 0.99 0.92 +0.08 27 180 618 +110
29SEP26 8.50 P 0.00 0.00 0.00 1.08 +0.08 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.08 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.08 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.09 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 +0.09 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 +0.09 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 +0.10 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 +0.11 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.19 +0.11 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 +0.11 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.16 +0.11 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.66 +0.11 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.16 +0.12 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.63 +0.10 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.14 +0.10 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 5.50 P 0.08 0.08 0.08 0.06 +0.01 26 30 30 +29
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.02 25 0 30 0
30DEC26 6.50 P 0.24 0.24 0.24 0.21 +0.03 25 1 16 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.03 25 0 40 0
30DEC26 7.00 P 0.40 0.40 0.39 0.36 +0.04 25 40 53 +40
30DEC26 7.25 P 0.51 0.51 0.51 0.46 +0.05 25 4 44 +4
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
30DEC26 7.75 P 0.75 0.75 0.73 0.68 +0.05 25 25 35 -2
30DEC26 8.00 P 0.88 0.88 0.87 0.82 +0.07 25 82 114 +82
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.08 26 0 90 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.08 26 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 +0.09 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 +0.09 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.09 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 +0.10 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 +0.09 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 +0.10 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 +0.10 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 +0.11 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.68 +0.11 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.17 +0.12 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.66 +0.11 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.16 +0.11 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.66 +0.11 42 0 0 0
TOTAL PUT 7,491 379,250 +2,081
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$ 72.40
30DEC25 35.00 C 0.00 0.00 0.00 37.69 -1.11 201 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 36.77 -1.01 204 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 35.46 -1.42 128 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 34.45 -1.49 108 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 33.58 -1.25 157 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 32.45 -1.40 92 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 31.45 -1.35 77 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 30.45 -1.58 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 29.45 -1.69 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 28.50 -1.70 111 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.45 -1.73 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 26.46 -1.61 78 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.63 -1.15 119 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 24.46 -1.62 66 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 23.90 -1.36 132 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 22.46 -1.36 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 20.56 -1.32 121 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 17.47 -1.35 48 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 15.29 -1.11 80 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 12.58 -1.27 54 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 10.26 -1.25 55 1 7 0
30DEC25 65.00 C 0.00 0.00 0.00 8.04 -1.12 53 0 601 0
30DEC25 67.50 C 4.06 5.87 4.06 5.82 -1.19 47 39 652 +35
30DEC25 70.00 C 3.18 4.60 2.57 3.99 -0.96 46 251 951 +100
30DEC25 72.50 C 2.10 3.03 1.51 2.66 -0.66 47 846 2,676 +128
30DEC25 75.00 C 1.30 2.00 0.90 1.66 -0.45 47 564 1,633 +79
30DEC25 77.50 C 0.73 1.29 0.59 0.95 -0.34 47 204 514 +53
30DEC25 80.00 C 0.52 0.85 0.38 0.51 -0.21 47 766 5,358 +106
30DEC25 82.50 C 0.35 0.61 0.24 0.26 -0.11 47 208 2,728 -10
30DEC25 85.00 C 0.22 0.40 0.19 0.12 -0.06 46 108 3,434 -33
30DEC25 87.50 C 0.15 0.27 0.12 0.06 -0.03 47 137 2,537 -97
30DEC25 90.00 C 0.13 0.22 0.06 0.03 -0.01 48 634 2,917 +13
30DEC25 92.50 C 0.09 0.18 0.09 0.01 -0.01 47 36 3,720 -11
30DEC25 95.00 C 0.08 0.09 0.08 0.01 0.00 51 136 3,952 -50
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,090 0
30DEC25 100.00 C 0.06 0.13 0.06 0.01 0.00 60 3 2,176 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,251 0
30DEC25 110.00 C 0.07 0.07 0.07 0.01 0.00 75 1 4,721 -1
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,207 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7,997 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 199 0
30DEC25 120.00 C 0.04 0.04 0.04 0.01 0.00 89 5 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 111 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,543 0
29JAN26 50.00 C 0.00 0.00 0.00 23.23 - 78 0 0 -
29JAN26 52.50 C 0.00 0.00 0.00 20.56 -1.32 64 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.09 -1.59 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.91 -1.31 58 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.84 -1.16 58 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 11.36 -0.76 49 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 9.36 -1.35 48 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 7.78 -1.25 49 0 0 0
29JAN26 70.00 C 5.38 6.50 5.00 6.50 -0.62 51 66 59 +59
29JAN26 72.50 C 4.07 5.45 4.07 5.19 -0.59 50 116 420 +42
29JAN26 75.00 C 3.52 4.10 3.20 4.10 -0.52 50 256 281 +168
29JAN26 77.50 C 2.64 3.25 2.46 3.28 -0.40 51 77 151 +28
29JAN26 80.00 C 2.40 2.83 1.97 2.53 -0.37 51 141 362 +6
29JAN26 82.50 C 2.10 2.10 2.10 1.92 -0.29 51 33 246 0
29JAN26 85.00 C 1.38 1.97 1.30 1.45 -0.22 51 34 148 +22
29JAN26 87.50 C 1.07 1.54 1.00 1.08 -0.17 51 162 1,844 -18
29JAN26 90.00 C 0.90 1.32 0.82 0.79 -0.13 51 93 1,116 -9
29JAN26 92.50 C 0.74 0.74 0.74 0.58 -0.09 51 10 569 0
29JAN26 95.00 C 0.60 0.92 0.57 0.42 -0.07 51 48 344 -34
29JAN26 97.50 C 0.55 0.61 0.55 0.30 -0.05 51 66 140 -6
29JAN26 100.00 C 0.46 0.65 0.42 0.21 -0.04 50 1,331 1,838 +74
29JAN26 102.50 C 0.00 0.00 0.00 0.15 -0.02 50 0 231 0
29JAN26 105.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 1,049 0
29JAN26 107.50 C 0.35 0.35 0.35 0.08 -0.01 51 8 162 0
29JAN26 110.00 C 0.28 0.28 0.28 0.05 -0.01 50 3 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 0.00 51 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 0.00 52 0 563 0
29JAN26 117.50 C 0.16 0.16 0.16 0.02 0.00 52 50 988 -50
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,232 0
26FEB26 50.00 C 0.00 0.00 0.00 23.64 - 68 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 21.34 -1.10 64 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.07 -1.21 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.91 -0.77 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.55 -1.06 53 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 12.99 -0.39 55 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 11.25 -0.56 54 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 9.38 -0.47 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.02 -0.65 51 0 0 0
26FEB26 72.50 C 6.56 6.56 6.55 6.81 -0.57 51 26 53 +8
26FEB26 75.00 C 0.00 0.00 0.00 5.76 -0.48 52 0 46 0
26FEB26 77.50 C 0.00 0.00 0.00 4.91 -0.38 52 0 27 0
26FEB26 80.00 C 3.61 4.35 3.37 4.09 -0.36 52 22 29 +4
26FEB26 82.50 C 0.00 0.00 0.00 3.38 -0.30 52 0 90 0
26FEB26 85.00 C 2.50 2.91 2.50 2.77 -0.25 52 116 151 +7
26FEB26 87.50 C 0.00 0.00 0.00 2.26 -0.21 52 0 184 0
26FEB26 90.00 C 1.85 1.85 1.85 1.84 -0.16 52 1 150 +1
26FEB26 92.50 C 0.00 0.00 0.00 1.49 -0.13 52 0 186 0
26FEB26 95.00 C 0.00 0.00 0.00 1.20 -0.10 52 0 173 0
26FEB26 97.50 C 0.00 0.00 0.00 0.96 -0.08 52 0 140 0
26FEB26 100.00 C 1.33 1.33 1.33 0.77 -0.06 52 2 1,209 0
26FEB26 102.50 C 0.00 0.00 0.00 0.61 -0.05 52 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.47 -0.05 51 0 73 0
26FEB26 107.50 C 0.00 0.00 0.00 0.39 -0.02 52 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.31 -0.01 52 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.24 -0.01 52 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.06 0.00 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.05 0.00 52 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 33.06 -1.15 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 32.19 -1.12 66 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 31.50 -0.56 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.80 -0.48 76 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 29.33 -1.32 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.92 -0.83 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.52 -1.21 62 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 26.86 -1.32 66 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.56 -1.36 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.10 -0.56 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.91 -1.22 59 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 21.81 -0.77 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.73 -0.61 57 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 17.87 -0.36 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 16.32 -0.77 59 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 14.55 -0.12 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.65 -1.03 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 11.18 -0.75 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.91 -0.70 55 0 247 0
30MAR26 72.50 C 7.59 8.91 7.59 8.76 -0.63 55 108 379 +19
30MAR26 75.00 C 7.52 7.52 7.50 7.73 -0.61 55 34 962 0
30MAR26 77.50 C 0.00 0.00 0.00 6.84 -0.48 56 0 524 0
30MAR26 80.00 C 5.30 6.00 5.30 6.04 -0.42 56 5 936 -1
30MAR26 82.50 C 4.54 5.50 4.54 5.26 -0.46 56 21 701 +1
30MAR26 85.00 C 0.00 0.00 0.00 4.57 -0.41 56 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 3.96 -0.36 56 0 132 0
30MAR26 90.00 C 3.25 3.25 3.25 3.43 -0.31 56 8 1,128 +8
30MAR26 92.50 C 0.00 0.00 0.00 2.96 -0.27 55 0 320 0
30MAR26 95.00 C 0.00 0.00 0.00 2.55 -0.24 55 0 493 0
30MAR26 97.50 C 2.22 2.88 2.22 2.19 -0.21 55 190 348 +140
30MAR26 100.00 C 2.14 2.52 2.14 1.88 -0.18 55 160 1,124 +50
30MAR26 102.50 C 0.00 0.00 0.00 1.57 -0.20 55 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.34 -0.18 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.15 -0.15 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.98 -0.13 55 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 0.84 -0.11 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.71 -0.10 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.61 -0.08 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.52 -0.07 55 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.44 -0.05 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.38 -0.03 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.32 -0.03 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.27 -0.03 55 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.23 -0.02 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.20 -0.02 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.17 -0.02 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.15 -0.01 55 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 27.32 -1.71 59 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 26.44 -1.31 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.73 -1.11 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.77 -1.22 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.27 -0.86 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 20.41 -0.69 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 19.27 -0.77 59 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 17.48 -0.64 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.08 -0.67 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 15.22 -0.17 59 0 24 0
29JUN26 70.00 C 13.86 13.86 13.31 13.62 -0.64 57 3 123 -3
29JUN26 72.50 C 12.74 12.74 12.74 12.55 -0.62 57 15 366 +15
29JUN26 75.00 C 10.68 10.68 10.39 11.60 -0.54 57 21 127 +1
29JUN26 77.50 C 9.42 11.06 9.42 10.67 -0.52 58 251 267 +151
29JUN26 80.00 C 8.83 10.22 8.83 9.84 -0.47 58 250 2,213 +202
29JUN26 82.50 C 8.95 9.41 8.95 9.08 -0.40 58 251 298 +251
29JUN26 85.00 C 0.00 0.00 0.00 8.34 -0.42 58 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 7.63 -0.43 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 6.98 -0.40 58 0 2,124 0
29JUN26 92.50 C 0.00 0.00 0.00 6.39 -0.36 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 5.84 -0.33 58 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 5.34 -0.30 58 0 995 0
29JUN26 100.00 C 5.30 5.30 5.30 4.88 -0.28 58 50 392 +50
29JUN26 102.50 C 0.00 0.00 0.00 4.46 -0.25 58 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 4.07 -0.23 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 3.72 -0.21 57 0 280 0
29JUN26 110.00 C 3.59 3.61 3.59 3.40 -0.19 57 80 115 -23
29JUN26 112.50 C 0.00 0.00 0.00 3.10 -0.18 57 0 15 0
29JUN26 115.00 C 3.17 3.40 3.17 2.84 -0.15 57 6 194 +5
29JUN26 117.50 C 0.00 0.00 0.00 2.51 -0.22 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.30 -0.20 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.10 -0.18 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.92 -0.16 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.75 -0.15 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.60 -0.09 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.46 -0.08 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.34 -0.07 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.22 -0.07 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.12 -0.09 57 0 230 0
29SEP26 50.00 C 0.00 0.00 0.00 28.16 - 62 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 26.01 -1.10 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 24.59 -1.30 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 23.11 -0.55 59 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 21.38 -1.12 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.57 +0.15 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.17 -0.34 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.10 -0.33 60 0 0 0
29SEP26 70.00 C 15.39 15.39 15.39 16.66 -0.56 58 1 18 +1
29SEP26 72.50 C 0.00 0.00 0.00 15.64 -0.57 59 0 0 0
29SEP26 75.00 C 13.66 13.66 13.23 14.69 -0.53 59 956 3,975 +955
29SEP26 77.50 C 0.00 0.00 0.00 13.81 -0.49 59 0 5 0
29SEP26 80.00 C 13.26 13.26 11.71 13.17 -0.49 60 2 2,513 +2
29SEP26 82.50 C 0.00 0.00 0.00 12.22 -0.42 59 0 25 0
29SEP26 85.00 C 11.40 11.40 11.40 11.40 -0.50 59 15 95 0
29SEP26 87.50 C 0.00 0.00 0.00 10.82 -0.38 59 0 44 0
29SEP26 90.00 C 9.21 9.21 9.21 10.13 -0.39 59 12 37 -8
29SEP26 92.50 C 0.00 0.00 0.00 9.49 -0.36 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 8.89 -0.33 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 8.33 -0.31 59 0 15 0
29SEP26 100.00 C 8.00 8.00 8.00 7.80 -0.29 59 2 1,505 +2
29SEP26 102.50 C 0.00 0.00 0.00 7.31 -0.26 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 6.85 -0.24 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 6.42 -0.22 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.02 -0.20 59 0 21 0
29SEP26 112.50 C 5.20 5.20 5.20 5.64 -0.19 59 300 304 +300
29SEP26 115.00 C 0.00 0.00 0.00 5.29 -0.18 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 4.96 -0.16 59 0 55 0
29SEP26 120.00 C 4.50 4.50 4.50 4.65 -0.15 59 600 1,604 +599
29SEP26 122.50 C 0.00 0.00 0.00 4.37 -0.13 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.10 -0.12 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.85 -0.11 59 0 3 0
29SEP26 130.00 C 3.71 3.71 3.71 3.61 -0.10 59 600 630 +600
30DEC26 50.00 C 0.00 0.00 0.00 30.02 - 63 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 27.76 -1.21 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.44 -0.93 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.90 -1.01 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.70 -0.81 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 22.39 -0.91 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.19 -0.71 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.73 -1.07 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.88 -0.71 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.03 -0.68 59 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.97 -0.51 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 16.26 -0.52 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.45 -0.49 59 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 14.69 -0.46 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 13.97 -0.44 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.28 -0.42 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.59 -0.39 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.93 -0.37 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.31 -0.34 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.72 -0.32 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.16 -0.31 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 9.64 -0.28 59 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 9.14 -0.27 59 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 8.68 -0.24 59 0 27 0
TOTAL CALL 10,541 121,880 +3,931
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 106 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 71 0 930 0
30DEC25 52.50 P 0.04 0.04 0.04 0.01 0.00 63 30 1,366 -30
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 50 10 1,230 0
30DEC25 60.00 P 0.19 0.21 0.19 0.05 +0.02 48 81 1,356 +80
30DEC25 62.50 P 0.30 0.36 0.28 0.14 +0.06 47 221 2,008 +34
30DEC25 65.00 P 0.53 0.68 0.40 0.36 +0.14 46 369 2,096 +73
30DEC25 67.50 P 0.90 1.32 0.80 0.82 +0.29 47 319 2,471 +60
30DEC25 70.00 P 1.70 2.35 1.31 1.50 +0.41 45 1,195 4,036 +114
30DEC25 72.50 P 2.90 3.80 2.61 2.61 +0.68 45 1,190 3,325 +290
30DEC25 75.00 P 4.84 5.52 4.30 4.25 +0.97 48 220 1,804 -51
30DEC25 77.50 P 7.29 7.68 7.29 6.10 +1.12 49 30 5,135 -19
30DEC25 80.00 P 9.50 10.50 9.45 8.26 +1.26 53 17 3,471 -15
30DEC25 82.50 P 11.73 11.73 11.73 10.30 +0.99 47 3 5,243 0
30DEC25 85.00 P 15.06 15.06 14.90 13.04 +1.54 65 10 2,429 -5
30DEC25 87.50 P 16.20 17.41 16.20 15.11 +0.92 46 63 1,494 0
30DEC25 90.00 P 0.00 0.00 0.00 17.74 +1.34 66 0 3,673 0
30DEC25 92.50 P 20.00 20.00 20.00 20.55 +1.80 89 3 1,023 0
30DEC25 95.00 P 24.47 24.47 24.47 23.12 +1.87 99 1 3,070 -1
30DEC25 97.50 P 0.00 0.00 0.00 25.47 +1.02 99 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 28.43 +1.89 124 0 230 0
30DEC25 102.50 P 0.00 0.00 0.00 30.47 +1.62 111 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 32.60 +0.89 0 0 523 0
30DEC25 107.50 P 0.00 0.00 0.00 35.81 +1.36 139 0 165 0
30DEC25 110.00 P 0.00 0.00 0.00 38.11 +1.60 136 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.50 +1.25 135 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.11 +1.57 147 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.47 +1.54 143 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 47.74 +1.49 130 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 50.10 +1.10 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 53.07 +1.82 164 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 55.53 +1.74 166 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 57.60 +1.04 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 60.92 +2.17 196 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 62.60 +0.97 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 65.22 +1.47 156 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 68.13 +1.88 193 0 0 0
29JAN26 50.00 P 0.21 0.21 0.19 0.07 - 51 68 68 -
29JAN26 52.50 P 0.27 0.30 0.27 0.14 +0.05 51 49 170 +49
29JAN26 55.00 P 0.45 0.46 0.42 0.27 +0.08 50 36 106 +21
29JAN26 57.50 P 0.70 0.70 0.59 0.50 +0.14 51 270 320 +263
29JAN26 60.00 P 0.93 1.00 0.91 0.84 +0.22 51 191 1,026 +156
29JAN26 62.50 P 1.50 1.61 1.50 1.29 +0.26 50 33 380 +17
29JAN26 65.00 P 2.00 2.38 1.78 1.86 +0.35 49 296 883 +47
29JAN26 67.50 P 3.06 3.07 2.66 2.66 +0.46 49 8 603 +3
29JAN26 70.00 P 4.00 4.59 3.79 3.83 +0.74 51 300 836 -39
29JAN26 72.50 P 5.35 5.92 4.60 4.96 +0.76 50 183 639 -29
29JAN26 75.00 P 6.85 6.85 6.33 6.50 +0.88 51 22 229 +5
29JAN26 77.50 P 8.28 8.91 8.28 8.12 +1.02 51 51 1,139 +17
29JAN26 80.00 P 11.10 11.48 11.10 10.09 +1.22 53 52 1,448 -2
29JAN26 82.50 P 12.45 12.45 12.45 11.87 +1.04 52 14 1,490 0
29JAN26 85.00 P 15.13 15.56 15.13 13.99 +1.00 53 3 1,184 -3
29JAN26 87.50 P 0.00 0.00 0.00 16.38 +1.48 57 0 209 0
29JAN26 90.00 P 19.66 19.66 19.66 18.68 +1.48 60 3 148 +3
29JAN26 92.50 P 0.00 0.00 0.00 20.55 +1.27 53 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 23.12 +0.97 58 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 25.97 +1.52 70 0 34 0
29JAN26 100.00 P 28.81 28.81 28.81 28.43 +1.89 73 40 857 +40
29JAN26 102.50 P 0.00 0.00 0.00 30.47 +1.21 66 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 33.14 +1.43 74 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 35.81 +1.36 82 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 38.11 +1.60 80 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 40.59 +1.34 83 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.11 +1.57 87 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.47 +0.90 86 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.74 +0.70 79 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 50.10 +1.10 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 53.07 +1.77 97 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 55.53 +1.25 99 0 30 0
29JAN26 130.00 P 0.00 0.00 0.00 57.97 +1.41 99 0 75 0
29JAN26 132.50 P 0.00 0.00 0.00 60.92 +1.33 115 0 75 0
29JAN26 135.00 P 0.00 0.00 0.00 62.60 +0.97 0 0 105 0
29JAN26 137.50 P 0.00 0.00 0.00 65.22 +0.65 95 0 45 0
29JAN26 140.00 P 0.00 0.00 0.00 68.13 +1.24 114 0 30 0
26FEB26 50.00 P 0.00 0.00 0.00 0.30 - 52 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.50 +0.13 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.79 +0.18 52 0 13 0
26FEB26 57.50 P 1.04 1.30 1.04 1.19 +0.24 52 123 271 +106
26FEB26 60.00 P 1.83 1.96 1.83 1.68 +0.28 51 402 675 +402
26FEB26 62.50 P 2.34 2.76 2.34 2.26 +0.38 50 141 357 +122
26FEB26 65.00 P 2.98 3.60 2.98 3.13 +0.52 51 427 652 +391
26FEB26 67.50 P 4.70 4.70 4.11 4.01 +0.55 50 7 190 0
26FEB26 70.00 P 5.50 6.05 5.50 5.11 +0.64 50 62 103 +31
26FEB26 72.50 P 6.33 6.33 6.33 6.44 +0.78 51 30 300 +30
26FEB26 75.00 P 7.90 8.95 7.85 7.85 +0.83 51 41 446 +14
26FEB26 77.50 P 0.00 0.00 0.00 9.53 +0.97 52 0 649 0
26FEB26 80.00 P 12.50 12.50 12.50 11.47 +1.63 54 1 129 +1
26FEB26 82.50 P 0.00 0.00 0.00 13.18 +1.04 53 0 282 0
26FEB26 85.00 P 0.00 0.00 0.00 14.66 +0.54 49 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 17.36 +1.27 56 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 19.06 +0.87 52 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 21.63 +1.97 57 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 23.33 +0.72 51 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 25.97 +1.16 56 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 28.43 +1.31 59 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 30.47 +1.15 54 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 33.29 +1.58 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 35.81 +1.36 66 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 38.39 +1.88 70 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 40.59 +1.34 67 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 43.11 +1.57 70 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 45.47 +0.90 69 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 47.74 +0.70 65 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 50.10 +1.10 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 53.07 +1.77 79 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 55.53 +1.25 80 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 57.97 +1.41 81 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 +0.04 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 +0.04 55 0 0 0
30MAR26 43.00 P 0.51 0.51 0.50 0.24 +0.05 55 30 57 +20
30MAR26 44.00 P 0.00 0.00 0.00 0.30 +0.06 55 0 15 0
30MAR26 45.00 P 0.65 0.65 0.65 0.36 +0.07 55 5 172 +5
30MAR26 46.00 P 0.00 0.00 0.00 0.44 +0.09 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.52 +0.09 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.61 +0.10 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.73 +0.13 55 0 22 0
30MAR26 50.00 P 1.08 1.10 1.08 0.85 +0.13 55 7 762 +1
30MAR26 52.50 P 0.00 0.00 0.00 1.23 +0.19 55 0 516 0
30MAR26 55.00 P 1.77 1.97 1.77 1.71 +0.25 55 21 426 +21
30MAR26 57.50 P 2.39 2.50 2.21 2.28 +0.28 55 30 803 +3
30MAR26 60.00 P 2.95 3.25 2.95 2.93 +0.34 55 111 1,052 +60
30MAR26 62.50 P 3.84 3.84 3.84 3.70 +0.40 54 3 1,018 -3
30MAR26 65.00 P 5.05 5.05 5.05 4.58 +0.44 54 2 129 +2
30MAR26 67.50 P 0.00 0.00 0.00 5.67 +0.55 54 0 458 0
30MAR26 70.00 P 7.18 7.27 7.10 6.87 +0.63 54 17 3,044 -3
30MAR26 72.50 P 8.05 8.05 8.05 8.20 +0.71 55 25 1,571 +25
30MAR26 75.00 P 10.13 10.13 10.13 9.66 +0.78 55 1 6,880 -1
30MAR26 77.50 P 11.92 11.92 11.92 10.89 +0.49 53 1 484 +1
30MAR26 80.00 P 0.00 0.00 0.00 12.89 +0.82 55 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 14.31 +0.48 53 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 16.67 +1.25 57 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 18.34 +0.74 55 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 20.87 +1.86 59 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 22.47 +0.93 56 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 24.84 +0.82 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 26.47 +0.67 53 0 15 0
30MAR26 100.00 P 30.80 30.80 30.80 28.77 +1.28 54 20 56 0
30MAR26 102.50 P 0.00 0.00 0.00 30.93 +0.57 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.58 +0.85 58 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 35.81 +1.13 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.39 +1.14 60 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 40.59 +0.92 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.20 +0.67 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.47 +0.90 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.74 +0.70 56 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 50.15 +1.00 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.07 +1.36 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.53 +1.25 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.97 +1.33 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.92 +1.33 79 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.60 +0.84 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.22 +0.65 68 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.13 +1.24 79 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.00 +0.22 57 0 128 0
29JUN26 49.00 P 2.30 2.35 2.30 2.23 +0.26 57 17 22 +17
29JUN26 50.00 P 0.00 0.00 0.00 2.47 +0.26 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 3.10 +0.30 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.79 +0.34 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.56 +0.41 57 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 5.44 +0.40 56 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.44 +0.48 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 7.53 +0.55 56 6 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 8.72 +0.62 56 0 482 0
29JUN26 70.00 P 10.40 10.40 10.16 10.00 +0.67 56 11 410 0
29JUN26 72.50 P 12.24 12.26 11.62 11.40 +0.72 57 400 923 +325
29JUN26 75.00 P 13.80 13.80 13.05 12.88 +0.77 56 200 5,697 +130
29JUN26 77.50 P 0.00 0.00 0.00 14.32 +0.70 56 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 16.00 +0.37 56 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 17.86 +0.81 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 19.41 +0.40 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 21.17 +0.47 56 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 23.35 +0.98 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.14 +0.58 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.24 +1.02 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.53 +1.31 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.54 +1.20 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 33.57 +1.04 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.48 +0.40 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.96 +0.77 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 40.27 +1.23 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 42.01 +0.30 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.38 +0.96 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.76 +1.10 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.40 +1.38 62 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 51.09 +1.18 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.08 +1.39 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.89 +1.05 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.67 +1.94 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.02 +1.43 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.01 +1.25 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.81 +1.24 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.13 +0.94 62 0 142 0
29SEP26 50.00 P 4.18 4.18 4.18 4.03 - 59 9 9 -
29SEP26 52.50 P 5.13 5.13 5.13 4.79 +0.38 58 6 3 -6
29SEP26 55.00 P 0.00 0.00 0.00 5.62 +0.46 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 6.53 +0.48 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 7.54 +0.52 58 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 8.63 +0.56 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 9.82 +0.61 57 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 11.07 +0.62 57 0 15 0
29SEP26 70.00 P 12.67 13.17 12.60 12.44 +0.67 57 715 553 -302
29SEP26 72.50 P 0.00 0.00 0.00 13.87 +0.70 58 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 15.44 +0.79 58 0 564 0
29SEP26 77.50 P 0.00 0.00 0.00 17.02 +0.82 58 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 18.32 +0.66 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 20.22 +0.67 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 21.97 +0.71 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 23.55 +0.38 57 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 25.40 +0.59 57 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 27.25 +0.40 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.51 +0.72 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.22 +0.83 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.77 +1.02 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 35.55 +1.07 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.61 +0.76 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.61 +0.56 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 41.78 +1.04 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.82 +1.03 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.20 +1.10 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.48 +1.24 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 50.63 +1.13 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 52.93 +1.22 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.72 +0.70 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.05 +0.80 59 0 0 0
29SEP26 130.00 P 62.00 62.00 62.00 59.38 +0.51 59 1 16 0
30DEC26 50.00 P 5.32 5.32 5.32 5.34 - 59 3 3 -
30DEC26 52.50 P 0.00 0.00 0.00 6.18 +0.56 58 0 13 0
30DEC26 55.00 P 7.08 7.35 7.08 7.22 +0.64 59 200 213 +200
30DEC26 57.50 P 0.00 0.00 0.00 8.23 +0.69 59 0 6 0
30DEC26 60.00 P 9.23 9.34 8.97 9.31 +0.73 58 250 251 +250
30DEC26 62.50 P 0.00 0.00 0.00 10.45 +0.74 58 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.67 +0.73 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.97 +0.78 58 0 1 0
30DEC26 70.00 P 15.12 15.12 15.12 14.35 +0.72 58 30 130 0
30DEC26 72.50 P 0.00 0.00 0.00 15.80 +0.75 58 0 0 0
30DEC26 75.00 P 17.50 17.50 17.50 17.35 +0.78 58 5 8 +5
30DEC26 77.50 P 0.00 0.00 0.00 18.95 +0.78 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.60 +0.81 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 22.16 +0.70 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 23.83 +0.98 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.63 +0.95 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.45 +0.95 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.33 +1.02 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.23 +0.98 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.11 +0.93 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.15 +0.70 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 37.08 +0.95 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.07 +0.95 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.22 +1.03 59 0 0 0
TOTAL PUT 8,741 140,725 +2,925
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$ 14.59
30DEC25 3.56 C 0.00 0.00 0.00 11.04 -0.04 277 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.88 -0.02 323 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.71 -0.01 313 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.51 +0.01 248 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.32 -0.04 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.15 -0.04 230 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.99 -0.05 273 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.79 -0.05 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.61 -0.06 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.47 -0.04 261 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.25 -0.07 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.08 -0.10 183 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.91 -0.11 176 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.73 -0.10 170 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.55 -0.10 163 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.36 -0.10 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.22 -0.01 209 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 8.01 -0.08 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.84 -0.04 138 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.66 -0.10 132 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 244 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 162 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$ 14.59
30DEC25 4.20 C 0.00 0.00 0.00 10.40 -0.02 242 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.30 +0.02 237 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.27 +0.09 341 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.10 +0.01 227 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.00 -0.07 222 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.90 +0.02 218 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.80 +0.02 213 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.70 +0.02 209 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.60 +0.02 204 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.35 +0.02 194 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.10 +0.02 184 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.85 +0.02 174 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.60 +0.02 165 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.35 +0.02 156 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.10 +0.01 147 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.85 +0.02 138 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.59 +0.01 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.35 +0.02 122 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.19 +0.11 208 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.85 +0.02 104 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.60 +0.02 93 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.10 +0.02 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.35 +0.02 0 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.10 -0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.85 +0.02 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.60 +0.02 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.10 +0.02 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.60 +0.01 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.11 +0.01 54 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.63 -0.03 57 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 2.13 -0.06 47 0 15 0
30DEC25 13.00 C 0.00 0.00 0.00 1.63 -0.10 37 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 1.25 -0.06 47 0 306 0
30DEC25 14.00 C 0.56 0.71 0.56 0.93 -0.02 51 48 360 -15
30DEC25 14.50 C 0.40 0.72 0.40 0.59 -0.07 47 527 685 -15
30DEC25 15.00 C 0.24 0.51 0.22 0.37 -0.06 47 162 992 +27
30DEC25 15.50 C 0.27 0.27 0.27 0.23 -0.04 48 9 322 +5
30DEC25 16.00 C 0.16 0.16 0.15 0.14 -0.02 49 24 166 +16
30DEC25 16.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.40 +0.03 67 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.13 0.00 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.94 +0.11 71 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.70 +0.02 69 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.15 +0.07 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.69 -0.05 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.26 -0.14 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.89 -0.12 43 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.61 +0.01 47 0 258 0
29JAN26 14.00 C 1.06 1.36 1.06 1.33 +0.01 49 31 390 +30
29JAN26 14.50 C 0.88 1.10 0.88 1.02 -0.04 47 30 446 +15
29JAN26 15.00 C 0.70 0.85 0.70 0.81 -0.02 47 18 354 -15
29JAN26 15.50 C 0.52 0.71 0.52 0.63 -0.02 48 36 209 +17
29JAN26 16.00 C 0.41 0.55 0.41 0.48 -0.02 48 35 206 +30
29JAN26 16.50 C 0.31 0.46 0.31 0.35 -0.03 47 19 96 +19
29JAN26 17.00 C 0.00 0.00 0.00 0.26 -0.02 47 0 724 0
29JAN26 17.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 177 0
29JAN26 18.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 67 0
29JAN26 20.00 C 0.10 0.10 0.10 0.04 0.00 49 20 115 +20
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 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 63 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.46 -0.01 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.17 +0.04 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.94 +0.10 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.70 -0.01 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.75 -0.09 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.26 -0.08 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.91 +0.09 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.45 -0.15 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.17 -0.07 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.90 +0.06 49 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.60 +0.06 48 0 269 0
26FEB26 14.50 C 1.16 1.16 1.16 1.28 -0.04 46 2 259 -2
26FEB26 15.00 C 0.94 1.09 0.94 1.08 -0.04 47 18 230 +12
26FEB26 15.50 C 0.00 0.00 0.00 0.90 0.00 47 0 110 0
26FEB26 16.00 C 0.77 0.77 0.77 0.74 -0.02 47 10 104 0
26FEB26 16.50 C 0.00 0.00 0.00 0.60 -0.02 47 0 91 0
26FEB26 17.00 C 0.47 0.47 0.47 0.48 -0.02 47 20 30 -20
26FEB26 17.50 C 0.00 0.00 0.00 0.38 -0.02 47 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 74 0
26FEB26 18.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 10.01 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.97 +0.06 106 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.84 +0.02 83 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.71 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.70 +0.08 110 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.39 +0.02 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.14 +0.03 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.91 +0.03 79 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.63 +0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.38 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.20 +0.05 82 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.90 +0.02 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.65 +0.02 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.41 +0.06 52 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.20 -0.14 67 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.93 -0.08 57 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.67 -0.13 48 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.10 -0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.86 -0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.64 -0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.49 +0.01 52 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.23 -0.05 48 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.94 +0.03 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.80 -0.07 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.42 +0.07 55 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.82 -0.13 42 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.54 -0.05 51 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.12 +0.05 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.81 +0.13 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 -0.11 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.09 -0.11 47 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.89 -0.03 49 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.64 0.00 49 0 20 0
30MAR26 15.00 C 1.24 1.24 1.24 1.44 0.00 50 1 16 +1
30MAR26 15.50 C 0.00 0.00 0.00 1.22 -0.02 49 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 1.06 -0.01 49 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.93 +0.02 50 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.79 +0.02 50 0 404 0
30MAR26 17.50 C 0.65 0.65 0.65 0.67 +0.01 50 45 45 +45
30MAR26 18.00 C 0.00 0.00 0.00 0.57 +0.01 50 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 +0.01 50 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.40 +0.01 50 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.28 0.00 49 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 +0.01 50 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 49 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.71 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.70 +0.03 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.39 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.17 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.93 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.65 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.45 0.00 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.20 -0.01 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.97 0.00 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.71 0.00 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.50 +0.03 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.25 -0.09 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.04 +0.03 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.83 +0.03 54 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.56 +0.03 48 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.33 -0.01 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.13 +0.04 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.93 +0.04 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.69 0.00 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.44 0.00 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.24 +0.01 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.12 -0.03 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 +0.03 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.27 +0.03 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.94 -0.07 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.57 +0.04 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.31 +0.02 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.02 +0.05 50 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 0.00 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.49 -0.03 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.27 -0.03 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.07 -0.02 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.89 -0.03 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 -0.01 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.58 +0.01 51 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.43 +0.01 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 +0.03 52 0 3 0
29JUN26 18.00 C 1.15 1.15 1.15 1.18 +0.03 51 15 15 +15
29JUN26 18.50 C 0.00 0.00 0.00 1.06 +0.02 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.96 +0.03 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.86 +0.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.78 +0.03 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.63 +0.02 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 +0.02 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 0.00 51 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.95 +0.03 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.77 +0.02 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.58 +0.03 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.37 -0.01 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.00 0.00 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.66 +0.04 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.35 -0.02 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.04 -0.11 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.78 -0.01 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 0.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.26 -0.01 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.05 +0.02 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 -0.03 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.62 -0.03 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 -0.03 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.30 +0.05 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.13 0.00 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 -0.02 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.86 -0.02 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.74 -0.01 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.50 0.00 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.39 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.11 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.95 0.00 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 0.00 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 0.00 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 0.00 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 0.00 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 -0.01 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 0.00 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 0.00 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 6.07 +0.09 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.86 +0.02 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.69 +0.01 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.34 -0.01 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 +0.08 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.73 0.00 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.46 +0.07 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.19 +0.05 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.95 +0.08 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.71 +0.06 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 -0.03 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.31 +0.01 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.10 -0.03 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 +0.04 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.76 +0.03 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 +0.05 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.48 +0.02 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.34 +0.02 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.21 +0.03 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.07 +0.02 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.95 +0.02 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.83 +0.02 53 0 10 0
TOTAL CALL 1,070 18,112 +185
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 264 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 241 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 228 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 209 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 200 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 191 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 160 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 153 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 146 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 133 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 348 0
30DEC25 13.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 237 0
30DEC25 13.50 P 0.21 0.21 0.21 0.15 -0.03 48 1 600 0
30DEC25 14.00 P 0.32 0.43 0.24 0.28 -0.05 47 105 1,388 +21
30DEC25 14.50 P 0.59 0.61 0.40 0.49 -0.04 47 121 1,148 -7
30DEC25 15.00 P 0.90 0.90 0.90 0.76 -0.06 46 1 533 +1
30DEC25 15.50 P 0.00 0.00 0.00 1.16 0.00 52 0 3,232 0
30DEC25 16.00 P 1.55 1.55 1.55 1.57 0.00 54 10 2,539 -10
30DEC25 16.50 P 0.00 0.00 0.00 2.03 +0.08 59 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.49 +0.03 61 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 2.99 +0.05 69 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 3.49 +0.02 77 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.00 -0.01 87 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.41 -0.15 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.02 +0.03 105 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.50 -0.03 107 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.51 +0.03 122 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.41 -0.16 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.51 +0.02 144 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.41 -0.02 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.50 -0.01 170 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.41 -0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.48 -0.02 180 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.48 +0.01 187 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.48 -0.02 194 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.48 0.00 201 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.41 -0.12 0 0 783 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 49 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 87 0
29JAN26 12.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 225 0
29JAN26 12.50 P 0.27 0.28 0.18 0.20 -0.02 47 31 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 253 0
29JAN26 13.50 P 0.58 0.60 0.53 0.45 -0.02 46 161 697 -161
29JAN26 14.00 P 0.81 0.82 0.81 0.64 -0.05 46 52 115 +52
29JAN26 14.50 P 1.09 1.09 1.09 0.88 -0.02 47 13 426 0
29JAN26 15.00 P 0.00 0.00 0.00 1.16 -0.02 47 0 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.50 -0.02 48 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.85 -0.05 48 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.23 -0.08 48 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.65 +0.05 49 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.06 +0.07 48 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.60 +0.07 56 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.08 +0.07 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.44 -0.12 47 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.02 +0.03 62 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.55 +0.02 69 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.51 +0.03 72 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.45 -0.12 69 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.51 +0.02 85 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.46 0.00 83 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.48 -0.02 92 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.50 -0.01 101 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
26FEB26 10.00 P 0.06 0.06 0.06 0.04 0.00 48 5 15 +5
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.37 -0.01 47 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.51 -0.01 47 0 76 0
26FEB26 13.50 P 0.00 0.00 0.00 0.68 -0.01 47 0 28 0
26FEB26 14.00 P 0.00 0.00 0.00 0.89 -0.01 47 0 111 0
26FEB26 14.50 P 0.00 0.00 0.00 1.15 -0.01 48 0 60 0
26FEB26 15.00 P 0.00 0.00 0.00 1.45 +0.05 48 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.75 -0.04 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.11 +0.09 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.48 -0.03 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.88 +0.12 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.30 +0.02 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.71 +0.08 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.14 -0.02 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.65 +0.06 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.02 +0.02 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.59 +0.06 59 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 89 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 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 84 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 77 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 62 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 54 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 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 50 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 50 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 50 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 0.00 50 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 0.00 49 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 0.00 49 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.44 0.00 49 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.58 0.00 49 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.75 -0.01 49 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 0.00 49 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.17 -0.02 49 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.43 -0.01 49 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.72 -0.02 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.04 +0.02 50 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.41 +0.06 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.72 +0.03 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.09 +0.07 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.48 +0.05 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.91 +0.03 52 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.30 +0.09 51 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.82 +0.04 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.28 +0.15 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.61 +0.01 51 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.51 +0.01 50 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.57 0.00 59 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.51 +0.02 59 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.46 0.00 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.48 -0.04 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.50 -0.01 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.48 +0.05 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.48 -0.04 75 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.49 -0.04 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.48 -0.02 81 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.49 -0.01 85 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.49 -0.04 88 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 63 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 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 52 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 0.00 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 +0.01 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 0.00 51 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 0.00 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.86 -0.01 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.04 +0.02 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.25 -0.01 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 -0.01 50 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.72 -0.01 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.06 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.31 +0.03 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.64 +0.03 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.89 -0.03 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.28 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 +0.01 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.04 +0.03 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.42 +0.02 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.81 +0.02 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.20 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.59 -0.07 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.06 +0.03 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.91 +0.02 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.73 +0.08 53 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.67 -0.04 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.59 -0.07 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.58 -0.02 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.50 -0.05 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.48 -0.01 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.48 -0.05 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.49 -0.04 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.48 -0.02 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.49 -0.01 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.49 -0.04 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.01 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 0.00 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 0.00 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 +0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.02 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.01 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.01 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 -0.01 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 -0.02 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.18 -0.01 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.45 -0.02 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 +0.05 53 0 29 0
29SEP26 15.50 P 0.00 0.00 0.00 3.07 0.00 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 0.00 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.77 +0.01 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 +0.06 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.46 -0.03 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 -0.02 53 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.05 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.58 -0.01 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.02 -0.01 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.37 0.00 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.24 -0.02 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.12 +0.03 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.99 -0.01 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.87 -0.02 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.77 -0.02 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.69 +0.01 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.62 +0.01 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.57 0.00 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.52 -0.01 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.48 -0.02 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.49 -0.01 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.49 -0.04 61 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.01 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 0.00 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.01 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 0.00 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 +0.01 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 +0.01 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 +0.01 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 0.00 52 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 0.00 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.01 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 -0.01 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 +0.03 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 +0.01 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.42 -0.01 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 -0.03 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.08 -0.02 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 -0.02 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.77 -0.03 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 -0.02 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.53 -0.01 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.91 -0.01 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.29 -0.03 54 0 0 0
TOTAL PUT 500 19,937 -99
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$ 16.34
30DEC25 8.50 C 0.00 0.00 0.00 7.85 -0.61 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.61 -0.60 134 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.45 -0.51 188 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.10 -0.61 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.02 -0.44 196 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.62 -0.59 124 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.37 -0.59 118 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.94 -0.52 142 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.35 -0.61 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.86 -0.60 75 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.47 -0.50 113 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.94 -0.61 94 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.36 -0.61 49 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 2.94 -0.53 72 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.36 -0.61 33 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.86 -0.61 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.38 -0.59 28 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 0.94 -0.54 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.56 -0.43 27 0 100 0
30DEC25 16.50 C 0.38 0.38 0.28 0.27 -0.33 26 99 328 +8
30DEC25 17.00 C 0.16 0.17 0.16 0.12 -0.19 26 64 271 +63
30DEC25 17.50 C 0.00 0.00 0.00 0.05 -0.09 28 0 263 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.47 -0.50 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.94 -0.64 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.39 -0.58 22 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.94 -0.57 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.44 -0.54 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.98 -0.63 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.57 -0.47 29 0 0 0
29JAN26 15.50 C 1.28 1.28 1.28 1.15 -0.49 27 15 15 +15
29JAN26 16.00 C 0.84 0.84 0.84 0.84 -0.38 27 5 30 0
29JAN26 16.50 C 0.61 0.61 0.61 0.56 -0.34 26 2 19 +2
29JAN26 17.00 C 0.00 0.00 0.00 0.37 -0.26 27 0 23 0
29JAN26 17.50 C 0.00 0.00 0.00 0.23 -0.20 27 0 49 0
29JAN26 18.00 C 0.16 0.16 0.16 0.14 -0.14 27 5 110 -5
29JAN26 18.50 C 0.00 0.00 0.00 0.08 -0.10 27 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 -0.06 28 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.47 -0.56 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.94 -0.64 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.54 -0.46 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.99 -0.58 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.53 -0.55 29 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.01 -0.60 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.63 -0.51 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.31 -0.42 26 0 0 0
26FEB26 16.00 C 1.15 1.15 1.07 1.03 -0.35 27 45 46 +30
26FEB26 16.50 C 0.00 0.00 0.00 0.78 -0.30 27 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.56 -0.25 27 0 51 0
26FEB26 17.50 C 0.49 0.49 0.49 0.41 -0.22 27 40 40 +13
26FEB26 18.00 C 0.28 0.28 0.28 0.28 -0.18 27 1 16 +1
26FEB26 18.50 C 0.00 0.00 0.00 0.19 -0.13 27 0 55 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.09 27 0 49 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.07 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.45 -0.66 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.13 -0.69 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.02 -0.57 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.67 -0.58 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.56 -0.48 63 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.95 -0.70 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.41 -0.60 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.97 -0.54 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.47 -0.56 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.97 -0.64 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.54 -0.51 31 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.01 -0.67 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.59 -0.53 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.20 -0.58 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.91 -0.36 30 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.50 -0.52 27 0 30 0
30MAR26 16.00 C 1.21 1.21 1.21 1.22 -0.35 27 2 103 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.98 -0.32 28 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.77 -0.26 28 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.61 -0.22 28 0 163 0
30MAR26 18.00 C 0.58 0.58 0.46 0.46 -0.20 28 5 145 +5
30MAR26 18.50 C 0.00 0.00 0.00 0.34 -0.18 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.25 -0.14 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.18 -0.11 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 -0.09 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.56 -0.63 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.07 -0.58 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.54 -0.59 26 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.08 -0.56 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.55 -0.63 19 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.16 -0.51 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.73 -0.48 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.21 -0.58 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.88 -0.47 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.50 -0.47 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.14 -0.47 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.87 -0.41 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.59 -0.39 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 -0.37 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.16 -0.30 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.98 -0.27 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.28 27 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.68 -0.21 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.56 -0.20 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.19 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 -0.17 28 0 7 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 -0.12 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.09 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.06 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.68 -0.54 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.25 -0.50 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.78 -0.51 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.39 -0.48 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.01 -0.46 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.68 -0.43 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 -0.37 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.06 -0.41 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 -0.37 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 -0.34 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 -0.32 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 -0.30 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.99 -0.29 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.26 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 -0.23 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 -0.21 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 -0.18 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 -0.14 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 -0.11 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.06 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.68 -0.58 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 -0.56 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.87 -0.54 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.49 -0.52 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 -0.50 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.82 -0.47 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.51 -0.46 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.24 -0.43 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.99 -0.40 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.77 -0.36 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.56 -0.35 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.38 -0.31 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 -0.30 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.27 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 -0.25 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 -0.23 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 -0.22 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 -0.18 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 -0.14 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.11 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.09 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 0 0
TOTAL CALL 283 6,629 +133
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 38 0
30DEC25 15.50 P 0.06 0.07 0.06 0.07 +0.06 27 64 225 +47
30DEC25 16.00 P 0.14 0.20 0.14 0.19 +0.14 26 44 276 +6
30DEC25 16.50 P 0.23 0.43 0.23 0.42 +0.27 26 57 786 +7
30DEC25 17.00 P 0.00 0.00 0.00 0.77 +0.41 27 0 354 0
30DEC25 17.50 P 0.00 0.00 0.00 1.20 +0.51 28 0 360 0
30DEC25 18.00 P 1.71 1.71 1.71 1.67 +0.56 29 4 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 2.22 +0.62 48 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.74 +0.63 59 0 67 -15
30DEC25 19.50 P 0.00 0.00 0.00 3.16 +0.55 0 0 51 0
30DEC25 20.00 P 0.00 0.00 0.00 3.77 +0.66 78 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.67 +0.50 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.66 +0.46 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.67 +0.56 84 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.66 +0.55 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.66 +0.55 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.66 +0.61 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.66 +0.53 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.70 +0.59 141 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 +0.04 27 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.14 +0.07 27 0 119 0
29JAN26 15.50 P 0.22 0.24 0.22 0.26 +0.12 27 6 114 +5
29JAN26 16.00 P 0.40 0.46 0.40 0.43 +0.18 27 3 189 +1
29JAN26 16.50 P 0.60 0.67 0.60 0.67 +0.24 27 6 145 0
29JAN26 17.00 P 0.92 1.05 0.92 0.97 +0.31 26 50 306 0
29JAN26 17.50 P 1.37 1.37 1.37 1.35 +0.39 27 5 127 +5
29JAN26 18.00 P 0.00 0.00 0.00 1.80 +0.49 30 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 2.22 +0.50 29 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.74 +0.57 35 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.16 +0.51 0 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.77 +0.63 47 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.67 +0.50 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.79 +0.59 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.67 +0.56 52 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.79 +0.68 77 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.66 +0.55 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.69 +0.58 74 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.66 +0.53 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.82 +0.71 102 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 +0.05 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.14 +0.06 27 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.24 +0.10 26 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.38 +0.14 26 0 18 0
26FEB26 16.00 P 0.60 0.60 0.58 0.57 +0.19 26 2 60 -1
26FEB26 16.50 P 0.00 0.00 0.00 0.82 +0.25 26 0 160 0
26FEB26 17.00 P 0.00 0.00 0.00 1.12 +0.31 27 0 118 0
26FEB26 17.50 P 0.00 0.00 0.00 1.47 +0.37 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.80 +0.36 24 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.28 +0.46 28 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.74 +0.50 29 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.20 +0.51 29 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.77 +0.60 38 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.80 +0.63 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.79 +0.59 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.81 +0.58 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.79 +0.65 62 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.81 +0.65 69 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.76 +0.49 69 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.78 +0.65 75 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.82 +0.70 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.02 0.02 0.02 0.01 0.00 40 5 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 9 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 +0.04 28 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 +0.07 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.25 +0.08 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.37 +0.11 27 0 0 0
30MAR26 15.50 P 0.52 0.52 0.52 0.53 +0.15 27 5 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.74 +0.19 27 0 200 0
30MAR26 16.50 P 1.00 1.00 1.00 1.00 +0.25 28 2 1,103 +2
30MAR26 17.00 P 0.00 0.00 0.00 1.29 +0.29 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 +0.34 28 0 176 0
30MAR26 18.00 P 0.00 0.00 0.00 1.99 +0.38 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.44 +0.47 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.87 +0.50 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.26 +0.47 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.77 +0.58 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.80 +0.63 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.79 +0.59 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.81 +0.58 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.79 +0.63 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.81 +0.65 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.76 +0.49 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.78 +0.65 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.82 +0.70 71 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29JUN26 11.50 P 0.06 0.06 0.06 0.04 +0.01 27 2 2 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
29JUN26 14.00 P 0.34 0.34 0.34 0.35 +0.08 28 4 4 +4
29JUN26 14.50 P 0.00 0.00 0.00 0.48 +0.11 28 0 11 0
29JUN26 15.00 P 0.57 0.57 0.57 0.65 +0.15 28 5 6 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.84 +0.19 28 0 0 0
29JUN26 16.00 P 1.10 1.10 1.08 1.03 +0.16 27 8 8 +2
29JUN26 16.50 P 0.00 0.00 0.00 1.33 +0.24 28 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.61 +0.27 28 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.94 +0.32 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.28 +0.35 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 +0.39 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.06 +0.43 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.46 +0.44 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.89 +0.46 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 +0.49 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.79 +0.55 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.81 +0.58 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.79 +0.63 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.81 +0.65 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.76 +0.49 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.78 +0.65 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.82 +0.69 55 0 0 0
29SEP26 12.00 P 0.16 0.16 0.16 0.18 +0.05 27 1 1 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.05 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.07 27 0 23 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.10 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 +0.11 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.74 +0.13 27 0 1 0
29SEP26 15.00 P 0.83 0.83 0.83 0.93 +0.17 27 5 10 +5
29SEP26 15.50 P 0.00 0.00 0.00 1.15 +0.19 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 +0.22 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.65 +0.23 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.94 +0.27 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.26 +0.29 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.61 +0.33 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.96 +0.34 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.35 +0.36 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.38 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 +0.40 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 +0.46 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.44 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 +0.54 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.79 +0.53 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 +0.64 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.76 +0.49 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.78 +0.65 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.82 +0.69 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 +0.09 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 +0.11 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 +0.13 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 +0.15 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.17 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 +0.20 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 +0.22 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 +0.26 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.17 +0.27 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 +0.31 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 +0.33 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.17 +0.36 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.54 +0.38 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 +0.41 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 +0.42 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 +0.46 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 +0.50 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 +0.52 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.83 +0.54 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.81 +0.60 29 0 0 0
TOTAL PUT 278 9,055 +76
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$ 6.50
30DEC25 2.70 C 0.00 0.00 0.00 3.81 -0.21 199 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.71 -0.20 191 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.61 -0.19 183 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.51 -0.19 175 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.41 -0.22 168 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.31 -0.21 161 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.21 -0.19 154 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.11 -0.19 147 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.01 -0.19 141 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.91 -0.19 135 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.81 -0.19 129 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.71 -0.19 123 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.61 -0.20 117 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.51 -0.20 111 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.41 -0.20 106 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.31 -0.20 101 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.21 -0.23 95 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.11 -0.22 90 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.01 -0.20 85 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.91 -0.22 81 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.71 -0.20 71 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.61 -0.20 67 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.52 -0.18 76 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.26 -0.20 51 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.02 -0.19 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.77 -0.19 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.51 -0.20 21 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.32 -0.15 31 0 162 0
30DEC25 6.50 C 0.13 0.13 0.12 0.17 -0.11 32 15 266 +10
30DEC25 6.75 C 0.00 0.00 0.00 0.07 -0.07 31 0 229 0
30DEC25 7.00 C 0.03 0.03 0.03 0.03 -0.03 33 2 207 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 1.85 -0.16 61 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.74 -0.18 53 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.65 -0.20 54 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.56 -0.19 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.31 -0.16 46 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.04 -0.17 32 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.82 -0.14 33 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.60 -0.15 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.42 -0.13 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.27 -0.12 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.17 -0.09 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.04 30 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 1.85 -0.18 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.74 -0.18 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.68 -0.17 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.58 -0.17 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.32 -0.15 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.07 -0.14 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.85 -0.14 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.64 -0.15 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.48 -0.13 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.34 -0.11 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.24 -0.08 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.10 -0.05 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.03 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.72 -0.19 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.63 -0.20 63 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.53 -0.18 59 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.44 -0.19 68 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.33 -0.20 49 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.24 -0.18 61 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.13 -0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.03 -0.20 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.94 -0.19 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.84 -0.19 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.78 -0.15 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.64 -0.21 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.54 -0.17 40 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.45 -0.19 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.34 -0.20 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.24 -0.20 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.15 -0.18 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.05 -0.21 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.95 -0.18 33 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.85 -0.18 31 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.76 -0.21 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 -0.17 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.58 -0.17 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.36 -0.13 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.11 -0.14 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 -0.14 30 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 -0.11 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.56 -0.11 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.42 -0.10 28 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.31 -0.09 28 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.07 28 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.06 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.05 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.37 -0.20 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.29 -0.18 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.19 -0.18 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.10 -0.16 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.00 -0.17 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.90 -0.19 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.82 -0.17 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.73 -0.18 29 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.63 -0.18 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.42 -0.18 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 -0.16 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.03 -0.15 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.86 -0.14 27 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.13 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.57 -0.13 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.11 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 -0.10 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.09 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.06 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.00 -0.21 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 -0.19 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 -0.20 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 -0.20 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 -0.16 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 -0.18 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.17 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 -0.17 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.91 -0.17 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 -0.12 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.12 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.12 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.09 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.08 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.08 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.07 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.03 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.94 -0.19 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.19 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 -0.18 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.69 -0.18 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 -0.17 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 -0.17 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.16 -0.16 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 -0.15 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 -0.14 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.12 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.12 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 -0.10 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.10 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.09 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.07 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.06 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
TOTAL CALL 17 4,017 +10
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 202 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 0.00 187 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 159 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 0.00 141 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC25 6.00 P 0.04 0.04 0.04 0.02 +0.01 32 4 20 0
30DEC25 6.25 P 0.08 0.08 0.08 0.07 +0.04 33 4 207 +4
30DEC25 6.50 P 0.15 0.18 0.15 0.15 +0.06 30 8 288 -2
30DEC25 6.75 P 0.00 0.00 0.00 0.32 +0.12 33 0 293 0
30DEC25 7.00 P 0.61 0.61 0.61 0.53 +0.16 35 1 208 -1
30DEC25 7.25 P 0.80 0.80 0.80 0.76 +0.19 37 10 42 -10
30DEC25 7.50 P 0.00 0.00 0.00 1.01 +0.18 46 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.25 +0.20 0 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.50 +0.20 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.75 +0.20 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.01 +0.21 75 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.25 +0.20 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.50 +0.20 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.75 +0.20 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.00 +0.17 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.25 +0.18 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 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 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 90 0
29JAN26 6.25 P 0.16 0.16 0.16 0.14 +0.04 28 1 104 +1
29JAN26 6.50 P 0.25 0.25 0.25 0.25 +0.07 29 2 93 +2
29JAN26 6.75 P 0.40 0.40 0.40 0.40 +0.10 29 1 15 -1
29JAN26 7.00 P 0.00 0.00 0.00 0.56 +0.10 26 0 98 0
29JAN26 7.25 P 0.00 0.00 0.00 0.79 +0.14 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 1.02 +0.19 31 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.26 +0.17 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.50 +0.20 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.75 +0.15 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.01 +0.21 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 +0.20 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.75 +0.20 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.00 +0.17 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.25 +0.18 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
26FEB26 6.25 P 0.23 0.23 0.23 0.19 +0.05 27 20 20 +20
26FEB26 6.50 P 0.00 0.00 0.00 0.30 +0.07 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.44 +0.08 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.63 +0.12 29 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.79 +0.10 24 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 1.05 +0.16 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.26 +0.17 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.52 +0.18 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.77 +0.17 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.01 +0.18 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.26 +0.15 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.76 +0.20 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.01 +0.17 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.26 +0.15 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.25 +0.06 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.36 +0.07 27 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.50 +0.08 27 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.68 +0.12 29 0 210 0
30MAR26 7.25 P 0.00 0.00 0.00 0.87 +0.13 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.05 +0.12 27 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.30 +0.16 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.53 +0.16 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.78 +0.17 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.01 +0.18 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.26 +0.15 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.76 +0.15 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.01 +0.15 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.26 +0.15 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 +0.03 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 +0.06 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 +0.09 29 0 7 0
29JUN26 7.00 P 0.85 0.85 0.85 0.80 +0.09 29 1 10 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.99 +0.12 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.14 +0.09 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.38 +0.14 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.59 +0.14 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 +0.15 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 +0.19 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 +0.18 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.55 +0.19 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.79 +0.18 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 +0.18 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.26 +0.15 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 +0.05 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 +0.10 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.81 +0.10 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 +0.11 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 +0.11 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.33 +0.13 28 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 +0.13 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 +0.14 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 +0.15 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 +0.16 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 +0.16 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.61 +0.17 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.82 +0.16 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 +0.15 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.30 +0.16 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 +0.07 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.08 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.10 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.11 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 +0.12 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 +0.13 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.78 +0.13 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 +0.15 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.19 +0.15 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 +0.16 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 +0.16 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.17 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 +0.18 29 0 0 0
TOTAL PUT 52 3,442 +14
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$ 189.20
30DEC25 100.00 C 0.00 0.00 0.00 89.35 -1.48 118 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 86.85 -1.48 113 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 84.36 -1.48 111 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 81.87 -1.47 109 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 79.37 -1.47 104 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 76.88 -1.47 102 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 74.38 -1.47 97 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 71.70 -1.65 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 69.39 -1.47 90 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 66.93 -1.43 93 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 64.41 -1.45 86 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 61.91 -1.46 81 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 59.42 -1.45 79 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 57.17 -1.20 95 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 54.46 -1.42 76 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 51.95 -1.43 71 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 49.46 -1.42 68 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 46.98 -1.26 66 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 44.50 -1.27 64 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 42.07 -1.33 64 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 39.94 -0.90 74 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 37.15 -1.09 60 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 34.69 -1.25 57 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 32.25 -1.59 55 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 30.40 -0.54 65 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 27.90 -0.82 61 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 24.70 -1.52 42 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 23.04 -0.83 54 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 20.66 -0.83 50 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 17.90 -1.48 42 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 16.28 -0.98 47 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 13.82 -1.42 42 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 11.81 -1.79 41 0 16 0
30DEC25 182.50 C 8.70 8.70 7.99 10.28 -1.64 42 33 53 +4
30DEC25 185.00 C 8.80 8.80 6.51 8.43 -1.33 40 346 309 +102
30DEC25 187.50 C 7.89 7.89 5.36 7.49 -0.88 44 475 586 +346
30DEC25 190.00 C 5.90 6.05 4.50 6.04 -0.96 42 82 1,462 +11
30DEC25 192.50 C 5.79 5.79 3.40 4.90 -0.90 42 135 511 +29
30DEC25 195.00 C 4.76 4.76 2.84 4.01 -0.75 42 346 771 -3
30DEC25 197.50 C 2.81 2.90 2.28 3.16 -0.72 42 132 491 +111
30DEC25 200.00 C 3.10 3.10 1.75 2.53 -0.64 42 698 2,925 +463
30DEC25 205.00 C 1.56 1.66 1.04 1.56 -0.44 43 264 1,872 +45
30DEC25 210.00 C 0.98 1.03 0.64 0.89 -0.37 42 313 2,133 +78
30DEC25 215.00 C 0.51 0.60 0.39 0.49 -0.24 42 207 1,101 +115
30DEC25 220.00 C 0.41 0.41 0.30 0.26 -0.15 43 152 1,640 +30
30DEC25 225.00 C 0.22 0.25 0.20 0.13 -0.09 42 6 1,038 -6
30DEC25 230.00 C 0.15 0.27 0.15 0.06 -0.05 42 51 1,484 -27
30DEC25 235.00 C 0.15 0.15 0.13 0.03 -0.03 43 10 1,454 +5
30DEC25 240.00 C 0.14 0.14 0.09 0.02 -0.01 44 182 689 +100
30DEC25 245.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 656 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,393 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 338 0
30DEC25 260.00 C 0.01 0.01 0.01 0.01 0.00 54 1 702 0
30DEC25 265.00 C 0.02 0.02 0.02 0.01 0.00 57 14 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 80 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 85 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 90 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 50.66 -0.87 58 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 48.26 -1.12 56 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 45.89 -0.90 55 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 43.58 -1.04 54 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 41.27 -1.04 53 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 39.05 -0.81 52 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 36.18 -1.45 46 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 34.01 -1.41 46 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 31.90 -1.39 46 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 29.85 -1.36 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 27.86 -1.34 46 0 0 0
29JAN26 167.50 C 25.18 25.18 22.91 26.72 -0.61 50 47 137 +47
29JAN26 170.00 C 22.23 23.50 22.23 24.82 -0.78 50 34 94 +33
29JAN26 172.50 C 0.00 0.00 0.00 22.33 -1.23 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 20.63 -1.20 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 19.02 -1.15 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 17.74 -1.42 47 0 120 0
29JAN26 182.50 C 0.00 0.00 0.00 16.52 -0.45 48 0 48 0
29JAN26 185.00 C 14.66 14.66 12.34 15.11 -0.11 48 184 364 +122
29JAN26 187.50 C 12.15 12.42 12.01 13.79 -0.47 48 123 817 +111
29JAN26 190.00 C 11.63 12.20 10.27 12.20 -0.82 46 171 260 +19
29JAN26 192.50 C 11.75 11.75 9.93 11.11 -0.75 46 198 510 +91
29JAN26 195.00 C 9.53 10.13 8.54 10.13 -0.66 47 157 952 +86
29JAN26 197.50 C 8.61 9.14 7.72 9.14 -0.66 47 160 568 +34
29JAN26 200.00 C 7.93 8.17 6.70 8.26 -0.43 47 85 847 +44
29JAN26 205.00 C 7.01 7.01 5.94 6.77 -0.53 47 101 466 +26
29JAN26 210.00 C 5.22 5.49 4.61 5.41 -0.58 47 132 582 +114
29JAN26 215.00 C 3.98 3.98 3.71 4.28 -0.50 47 41 1,398 +11
29JAN26 220.00 C 3.49 3.69 2.85 3.36 -0.42 47 35 2,159 +2
29JAN26 225.00 C 2.83 2.83 2.32 2.62 -0.34 47 369 978 +300
29JAN26 230.00 C 2.20 2.20 1.94 2.02 -0.29 47 41 450 +39
29JAN26 235.00 C 1.55 1.55 1.55 1.55 -0.23 47 2 487 0
29JAN26 240.00 C 1.33 1.33 1.32 1.18 -0.15 47 9 803 -8
29JAN26 245.00 C 0.00 0.00 0.00 0.89 -0.15 46 0 110 0
29JAN26 250.00 C 0.96 1.09 0.96 0.67 -0.12 46 227 461 +138
29JAN26 255.00 C 0.00 0.00 0.00 0.48 -0.10 46 0 1,364 0
29JAN26 260.00 C 0.64 0.64 0.64 0.36 -0.08 46 1 649 0
29JAN26 265.00 C 0.00 0.00 0.00 0.26 -0.07 46 0 312 0
29JAN26 270.00 C 0.46 0.46 0.46 0.20 -0.04 46 2 705 0
29JAN26 275.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 384 0
29JAN26 280.00 C 0.36 0.36 0.36 0.11 -0.02 47 1 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 335 0
29JAN26 290.00 C 0.27 0.27 0.27 0.06 -0.01 47 1 315 -1
29JAN26 295.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 38 0
29JAN26 300.00 C 0.20 0.22 0.20 0.03 -0.01 47 3 223 -1
29JAN26 310.00 C 0.00 0.00 0.00 0.02 0.00 48 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 51.78 -0.95 52 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 49.50 -0.74 52 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 47.22 -1.24 51 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 44.85 -1.38 49 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 42.83 -1.02 50 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 40.71 -1.18 49 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 38.68 -1.11 49 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 36.07 -1.36 46 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 34.12 -1.37 46 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 32.23 -1.35 46 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 30.41 -1.32 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 27.78 -2.16 42 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 26.93 -1.27 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 24.53 -2.00 43 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 23.72 -1.21 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 22.21 -1.18 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 20.14 -1.11 44 0 579 0
26FEB26 182.50 C 18.15 18.15 18.15 19.56 -0.69 46 33 36 +33
26FEB26 185.00 C 17.34 17.34 15.83 18.21 -1.52 46 46 94 0
26FEB26 187.50 C 16.20 16.35 14.68 16.94 -0.70 46 228 285 +116
26FEB26 190.00 C 15.09 15.10 13.83 15.71 -0.84 46 188 445 +26
26FEB26 192.50 C 15.30 15.30 12.60 14.60 -0.80 46 134 633 +46
26FEB26 195.00 C 13.03 13.03 12.13 13.56 -0.78 46 49 691 +42
26FEB26 197.50 C 12.07 12.07 12.07 12.59 -0.75 46 3 502 -1
26FEB26 200.00 C 11.20 11.20 11.20 11.69 -0.72 46 5 556 0
26FEB26 205.00 C 9.59 9.65 9.47 10.06 -0.66 46 70 771 0
26FEB26 210.00 C 8.42 8.42 7.86 8.58 -0.67 47 175 1,700 +73
26FEB26 215.00 C 7.18 7.18 6.72 7.24 -0.66 46 75 374 +30
26FEB26 220.00 C 6.35 6.35 5.47 6.08 -0.59 46 147 1,139 +29
26FEB26 225.00 C 0.00 0.00 0.00 5.09 -0.52 46 0 294 0
26FEB26 230.00 C 4.20 4.50 4.20 4.24 -0.46 46 31 777 -30
26FEB26 235.00 C 0.00 0.00 0.00 3.52 -0.40 46 0 181 0
26FEB26 240.00 C 3.40 3.40 3.40 2.91 -0.35 46 1 568 0
26FEB26 245.00 C 0.00 0.00 0.00 2.39 -0.31 46 0 242 0
26FEB26 250.00 C 2.40 2.40 2.40 1.96 -0.27 46 4 236 0
26FEB26 255.00 C 0.00 0.00 0.00 1.56 -0.28 46 0 48 0
26FEB26 260.00 C 1.88 1.88 1.80 1.27 -0.19 46 2 211 +1
26FEB26 265.00 C 0.00 0.00 0.00 1.03 -0.17 46 0 20 0
26FEB26 270.00 C 0.00 0.00 0.00 0.84 -0.14 46 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.68 -0.12 46 0 30 0
26FEB26 280.00 C 1.05 1.05 1.05 0.55 -0.10 46 3 110 +3
26FEB26 285.00 C 0.00 0.00 0.00 0.44 -0.08 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.35 -0.07 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.23 -0.05 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.03 0.00 47 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 90.84 -1.18 68 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 88.41 -1.12 66 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 86.00 -1.17 65 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 83.60 -1.16 64 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 81.20 -1.15 62 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 78.80 -1.14 61 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 76.41 -1.14 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 74.03 -1.01 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 71.69 -0.98 58 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 69.32 -1.10 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 67.12 -0.76 57 0 1,326 0
30MAR26 127.50 C 60.52 60.52 60.52 64.77 -0.78 56 30 150 +30
30MAR26 130.00 C 0.00 0.00 0.00 62.43 -0.82 55 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 60.12 -0.86 54 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 57.99 -0.75 54 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 55.80 -0.90 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 53.57 -0.78 52 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 51.51 -0.86 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 49.43 -0.84 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 47.38 -0.78 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 45.38 -0.76 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 43.38 -0.79 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 41.47 -0.77 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 39.60 -0.77 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 37.86 -0.65 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 35.18 -1.58 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 33.47 -1.58 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 31.85 -2.55 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 30.95 -1.81 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 29.44 -1.72 49 0 0 0
30MAR26 175.00 C 29.62 29.62 29.62 27.73 -1.89 48 5 45 +5
30MAR26 177.50 C 0.00 0.00 0.00 26.57 -1.57 49 0 0 0
30MAR26 180.00 C 25.00 25.00 23.00 25.98 +0.05 51 2 236 +2
30MAR26 182.50 C 0.00 0.00 0.00 23.92 -0.67 49 0 30 0
30MAR26 185.00 C 21.62 21.62 21.62 22.75 -0.56 49 30 150 0
30MAR26 187.50 C 20.74 21.00 19.33 21.60 -0.53 49 82 224 +68
30MAR26 190.00 C 19.65 20.33 19.40 20.43 -0.72 49 86 246 +44
30MAR26 192.50 C 18.00 18.00 17.89 19.36 -0.69 49 15 309 +11
30MAR26 195.00 C 17.43 17.43 17.10 18.35 -0.66 50 27 372 -19
30MAR26 197.50 C 16.16 16.16 16.16 17.38 -0.64 50 30 389 +30
30MAR26 200.00 C 15.95 15.95 14.80 16.46 -0.64 50 351 756 +257
30MAR26 205.00 C 13.68 14.82 13.25 14.82 -0.42 50 135 477 -7
30MAR26 210.00 C 12.69 13.14 11.85 13.16 -0.36 50 83 708 +52
30MAR26 215.00 C 11.37 11.37 10.88 11.65 -0.32 50 33 533 -3
30MAR26 220.00 C 10.00 10.05 9.50 10.29 -0.27 50 40 743 -11
30MAR26 225.00 C 0.00 0.00 0.00 9.07 -0.24 50 0 2,765 0
30MAR26 230.00 C 7.75 8.43 7.60 7.99 -0.20 50 51 1,728 +20
30MAR26 235.00 C 6.98 7.00 6.90 7.01 -0.17 50 52 1,444 +23
30MAR26 240.00 C 6.25 6.25 6.25 6.15 -0.14 50 5 1,365 +5
30MAR26 245.00 C 5.96 6.09 5.96 5.39 -0.11 50 50 383 +11
30MAR26 250.00 C 5.00 5.00 5.00 4.71 -0.10 50 3 2,377 0
30MAR26 255.00 C 4.96 4.96 4.96 4.11 -0.08 50 1 5,858 -1
30MAR26 260.00 C 4.27 4.27 4.23 3.58 -0.07 49 26 733 +26
30MAR26 265.00 C 3.62 3.62 3.62 3.12 -0.05 49 30 261 +30
30MAR26 270.00 C 0.00 0.00 0.00 2.71 -0.04 49 0 429 0
30MAR26 275.00 C 0.00 0.00 0.00 2.36 -0.03 49 0 213 0
30MAR26 280.00 C 3.14 3.14 3.14 2.04 -0.03 49 30 9,067 0
30MAR26 285.00 C 0.00 0.00 0.00 1.77 -0.02 49 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 1.53 -0.02 49 0 71 0
30MAR26 295.00 C 0.00 0.00 0.00 1.33 -0.01 49 0 27 0
30MAR26 300.00 C 2.00 2.00 2.00 1.15 0.00 49 3 795 +3
30MAR26 310.00 C 1.70 1.88 1.70 0.83 0.00 49 7 87 +7
30MAR26 320.00 C 0.00 0.00 0.00 0.62 0.00 49 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.46 -0.01 49 0 723 0
30MAR26 340.00 C 0.00 0.00 0.00 0.34 0.00 49 0 115 0
30MAR26 350.00 C 0.00 0.00 0.00 0.25 0.00 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 120 0
30MAR26 370.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.10 0.00 49 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 274 0
30MAR26 410.00 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 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 92.01 -0.81 60 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 89.64 -0.77 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 87.30 -0.76 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 85.01 -0.71 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 82.85 -0.87 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 80.38 -1.03 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 78.10 -1.02 55 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 75.85 -1.00 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 73.62 -0.99 53 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 71.42 -0.97 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 69.25 -0.96 52 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 67.12 -0.94 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 65.02 -0.92 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.12 -0.73 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 60.91 -0.89 51 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 58.91 -0.91 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 56.96 -0.89 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 55.04 -0.88 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 53.17 -2.15 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 51.33 -2.01 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 49.51 -0.84 50 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 47.78 -0.83 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 46.08 -1.97 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 44.42 -1.94 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 42.81 -0.77 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 41.23 -1.78 49 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 39.78 -1.68 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 38.31 -1.58 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 36.88 -0.63 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 35.44 -0.67 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 33.33 -1.40 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 32.73 -0.70 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 31.46 -1.49 49 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 29.68 -2.00 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 28.52 -1.89 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 27.43 -1.71 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 26.39 -1.64 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 25.12 -1.84 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 24.50 -1.40 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 23.43 -1.40 48 0 0 0
29JUN26 200.00 C 22.36 22.36 22.00 22.39 -1.24 48 3 1,436 -2
29JUN26 205.00 C 0.00 0.00 0.00 20.63 -1.28 48 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 18.89 -0.61 48 0 349 0
29JUN26 215.00 C 17.88 17.88 17.88 17.22 -1.21 48 1 397 +1
29JUN26 220.00 C 0.00 0.00 0.00 15.84 -1.13 48 0 1,457 0
29JUN26 225.00 C 14.30 14.30 14.30 14.45 -1.15 48 1 270 +1
29JUN26 230.00 C 0.00 0.00 0.00 13.13 -1.09 48 0 1,193 0
29JUN26 235.00 C 12.35 12.35 12.35 12.07 -0.98 47 1 100 +1
29JUN26 240.00 C 11.44 11.44 11.44 11.01 -0.98 47 4 2,135 +4
29JUN26 245.00 C 0.00 0.00 0.00 9.95 -0.99 47 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 9.13 -0.82 47 0 107 0
29JUN26 255.00 C 0.00 0.00 0.00 8.34 -0.83 47 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 7.55 -0.83 47 0 571 0
29JUN26 265.00 C 8.70 8.70 8.70 6.86 -0.74 47 30 102 +30
29JUN26 270.00 C 0.00 0.00 0.00 6.29 -0.66 47 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 5.71 -0.68 47 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 5.15 -0.67 47 0 2 0
29JUN26 285.00 C 0.00 0.00 0.00 4.69 -0.57 47 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.29 -0.53 47 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 3.90 -0.52 47 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 3.51 -0.52 47 0 1,684 0
29JUN26 310.00 C 0.00 0.00 0.00 2.92 -0.40 47 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 2.32 -0.47 47 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 1.92 -0.28 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.58 -0.28 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.29 -0.24 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.08 -0.19 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 0.87 -0.20 47 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.73 -0.13 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.60 -0.13 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.48 -0.14 47 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.41 -0.08 47 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.33 -0.09 47 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.27 -0.08 47 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 28 0
29SEP26 100.00 C 0.00 0.00 0.00 92.64 -1.10 55 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 90.44 -0.99 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 88.22 -0.69 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 86.02 -0.97 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 83.85 -0.96 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 81.69 -0.72 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 79.58 -0.70 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 77.52 -0.66 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 75.47 -0.93 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 73.45 -0.91 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 71.45 -0.92 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 69.49 -0.91 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 67.58 -0.84 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 65.72 -0.86 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 63.88 -2.01 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 62.09 -2.12 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 60.31 -0.85 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 58.60 -1.88 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 56.97 -1.81 50 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 55.25 -1.91 50 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 53.72 -1.81 50 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 52.16 -1.75 50 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 50.56 -1.74 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.09 -1.60 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.69 -0.60 50 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 46.23 -0.64 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 44.85 -0.63 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 43.52 -0.65 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 42.20 -1.38 50 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 40.97 -1.22 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 39.74 -0.55 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 38.55 -0.51 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 37.38 -0.79 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 36.25 -0.11 49 0 0 0
29SEP26 185.00 C 33.75 33.75 33.75 35.32 -0.78 50 10 13 +10
29SEP26 187.50 C 0.00 0.00 0.00 34.23 -0.40 50 0 0 0
29SEP26 190.00 C 31.82 31.82 31.82 33.22 -0.71 50 10 74 0
29SEP26 192.50 C 0.00 0.00 0.00 32.10 +0.28 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.21 -0.60 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 30.21 -0.11 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 29.21 -0.70 49 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 27.36 -0.45 49 0 36 0
29SEP26 210.00 C 0.00 0.00 0.00 25.73 -0.22 49 0 90 0
29SEP26 215.00 C 0.00 0.00 0.00 24.11 -0.32 49 0 69 0
29SEP26 220.00 C 0.00 0.00 0.00 22.48 -0.57 49 0 65 0
29SEP26 225.00 C 0.00 0.00 0.00 21.11 -0.46 49 0 97 0
29SEP26 230.00 C 0.00 0.00 0.00 19.82 -0.46 49 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 18.54 -0.46 49 0 6 0
29SEP26 240.00 C 17.58 17.58 17.58 17.22 -0.49 49 1 217 0
29SEP26 245.00 C 0.00 0.00 0.00 16.20 -0.36 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 15.22 -0.35 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 14.24 -0.35 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 13.26 -0.35 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 12.38 -0.26 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 11.65 -0.26 49 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 10.92 -0.26 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.19 +0.04 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 9.46 +0.02 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 8.87 +0.08 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 8.34 +0.06 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 7.82 -0.19 49 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 6.78 +0.02 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 5.97 +0.05 49 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 5.24 +0.03 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.51 +0.01 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.01 +0.04 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.52 +0.02 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.03 +0.01 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.61 -0.05 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.31 -0.05 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.00 -0.05 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 1.75 -0.03 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.56 -0.03 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.37 -0.03 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.05 -0.02 48 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 94.14 -1.25 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 92.06 -1.13 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 89.95 -1.13 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 87.91 -1.07 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 85.80 -1.11 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 83.81 -1.08 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 81.82 -1.07 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 79.86 -1.06 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 77.94 -0.63 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 76.07 -0.59 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 74.21 -1.98 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 72.38 -1.95 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 70.59 -2.28 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 68.80 -2.32 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.07 -0.99 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 65.40 -2.12 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 63.75 -2.16 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 62.14 -2.21 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 60.56 -2.20 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 59.02 -0.88 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.55 -0.82 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.03 -1.90 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 54.59 -0.86 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 53.23 -0.79 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.83 -0.76 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 50.53 -1.69 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.23 -1.85 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.96 -0.70 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.73 -0.68 49 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 45.53 -0.65 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.36 -0.63 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.22 -0.57 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.24 -0.43 49 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 41.01 -1.42 49 0 0 0
30DEC26 185.00 C 38.74 38.74 37.78 40.16 -0.40 49 40 41 +40
30DEC26 187.50 C 37.93 37.93 36.92 39.10 -1.16 49 52 52 +52
30DEC26 190.00 C 0.00 0.00 0.00 38.13 -1.15 49 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 36.99 -0.50 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 36.11 -1.12 49 0 22 0
30DEC26 197.50 C 35.05 35.05 35.05 35.21 -1.15 49 30 31 +30
30DEC26 200.00 C 34.28 34.28 34.28 34.23 -1.16 49 30 31 +30
30DEC26 205.00 C 0.00 0.00 0.00 32.29 -0.71 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 30.69 -0.70 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.11 -0.73 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 27.53 -0.87 49 0 0 0
30DEC26 225.00 C 26.00 26.00 26.00 25.96 -1.04 49 6 0 -6
30DEC26 230.00 C 23.80 23.80 23.80 24.62 -0.90 49 10 30 0
30DEC26 235.00 C 0.00 0.00 0.00 23.37 -0.91 48 0 10 0
30DEC26 240.00 C 22.00 22.00 22.00 22.13 -0.92 48 6 20 0
30DEC26 245.00 C 0.00 0.00 0.00 20.89 -0.92 48 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 19.66 -0.91 48 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 18.72 -0.77 48 0 15 0
30DEC26 260.00 C 18.00 18.00 18.00 17.77 -0.78 48 10 46 +10
30DEC26 265.00 C 0.00 0.00 0.00 16.82 -0.78 48 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 15.88 -0.29 48 0 35 0
30DEC26 275.00 C 0.00 0.00 0.00 14.93 -0.78 48 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.20 -0.64 48 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 13.50 -0.65 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.80 -0.65 48 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.10 -0.65 48 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.40 -0.65 48 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 10.24 -0.52 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 9.24 -0.52 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.24 -0.52 48 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.38 -0.41 48 0 50 0
30DEC26 350.00 C 0.00 0.00 0.00 6.69 -0.41 48 0 28 0
TOTAL CALL 8,217 114,882 +3,762
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.20 0.20 0.20 0.01 0.00 51 1 8 +1
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 42 2 197 0
30DEC25 152.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 40 0
30DEC25 155.00 P 0.30 0.32 0.30 0.04 -0.01 42 28 253 +20
30DEC25 157.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 53 0
30DEC25 160.00 P 0.50 0.50 0.50 0.12 0.00 43 41 608 +40
30DEC25 162.50 P 0.00 0.00 0.00 0.19 0.00 42 0 110 0
30DEC25 165.00 P 0.60 0.60 0.60 0.31 0.00 42 2 230 +1
30DEC25 167.50 P 0.00 0.00 0.00 0.48 +0.01 43 0 163 0
30DEC25 170.00 P 1.02 1.47 1.00 0.71 +0.01 42 328 1,016 -252
30DEC25 172.50 P 1.42 1.54 1.34 1.03 +0.04 43 53 177 +27
30DEC25 175.00 P 1.84 2.41 1.84 1.44 +0.07 43 324 549 +6
30DEC25 177.50 P 2.52 2.95 2.05 1.97 +0.11 43 148 359 -46
30DEC25 180.00 P 2.66 4.00 2.60 2.60 +0.11 43 326 1,140 +7
30DEC25 182.50 P 3.90 4.74 3.65 3.44 +0.19 43 169 1,061 +67
30DEC25 185.00 P 4.70 6.15 4.20 4.34 +0.21 43 646 2,951 +378
30DEC25 187.50 P 5.29 7.28 5.12 5.23 +0.14 41 985 738 +252
30DEC25 190.00 P 6.00 8.96 6.00 6.61 +0.31 42 503 2,083 +71
30DEC25 192.50 P 7.32 10.50 7.32 8.09 +0.54 43 130 682 -31
30DEC25 195.00 P 9.60 12.30 9.60 9.79 +0.85 44 12 2,508 -10
30DEC25 197.50 P 13.02 13.02 13.02 11.03 +0.56 40 31 2,174 +30
30DEC25 200.00 P 14.20 15.63 12.80 12.80 +0.50 39 141 4,451 -83
30DEC25 205.00 P 17.00 17.00 17.00 17.24 +0.65 43 3 2,361 -2
30DEC25 210.00 P 22.40 25.00 22.40 21.49 +0.88 42 14 3,625 -11
30DEC25 215.00 P 27.01 27.01 27.01 26.65 +1.08 51 1 2,048 0
30DEC25 220.00 P 32.00 35.00 32.00 31.03 +1.50 46 63 1,613 -8
30DEC25 225.00 P 36.83 36.83 36.83 35.82 +1.22 42 30 1,415 0
30DEC25 230.00 P 42.71 42.71 42.71 41.25 +1.54 62 1 1,040 -1
30DEC25 235.00 P 0.00 0.00 0.00 45.80 +1.11 0 0 1,435 0
30DEC25 240.00 P 55.00 55.00 55.00 51.24 +1.55 72 4 0 -91
30DEC25 245.00 P 60.00 60.00 59.00 55.80 +1.50 0 13 50 0
30DEC25 250.00 P 0.00 0.00 0.00 60.80 +1.11 0 0 338 0
30DEC25 255.00 P 67.58 68.37 67.58 65.80 +1.04 0 22 50 +6
30DEC25 260.00 P 72.58 72.62 72.58 70.80 +1.04 0 96 0 -130
30DEC25 265.00 P 0.00 0.00 0.00 75.96 +1.21 85 0 0 0
30DEC25 270.00 P 83.00 83.78 82.57 80.80 +1.12 0 328 0 -300
30DEC25 275.00 P 87.57 89.76 87.57 86.61 +1.85 114 29 500 0
30DEC25 280.00 P 0.00 0.00 0.00 90.80 +1.12 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 95.80 +1.12 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 100.80 +1.12 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 105.80 +1.12 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 110.80 +1.12 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 120.80 +1.12 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 130.80 +1.24 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 140.80 +1.21 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 150.80 +1.21 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 160.80 +1.21 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 170.80 +1.21 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 180.80 +1.21 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 190.80 +1.21 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 200.80 +1.22 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 210.97 +1.39 168 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 220.80 +1.30 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 230.80 +1.22 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 240.80 +1.22 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 250.97 +1.39 186 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 260.80 +1.22 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.31 +0.02 46 0 74 0
29JAN26 142.50 P 0.96 0.96 0.96 0.42 +0.04 46 2 3 +2
29JAN26 145.00 P 0.00 0.00 0.00 0.53 +0.02 46 0 1,030 0
29JAN26 147.50 P 1.38 1.40 1.38 0.69 +0.05 46 15 15 +15
29JAN26 150.00 P 1.50 1.50 1.36 0.90 +0.05 47 5 713 +5
29JAN26 152.50 P 1.70 1.70 1.70 1.12 +0.05 46 6 12 +5
29JAN26 155.00 P 2.17 2.20 2.17 1.38 +0.08 46 7 28 +2
29JAN26 157.50 P 0.00 0.00 0.00 1.78 +0.18 47 0 1 0
29JAN26 160.00 P 2.60 2.70 2.60 2.16 +0.13 47 60 223 +50
29JAN26 162.50 P 2.88 2.88 2.88 2.62 +0.17 47 7 99 0
29JAN26 165.00 P 3.91 3.91 3.91 3.14 +0.18 47 2 104 +2
29JAN26 167.50 P 3.70 4.76 3.70 3.73 +0.24 47 134 596 +91
29JAN26 170.00 P 4.79 5.40 4.50 4.40 +0.24 47 1,645 2,500 +787
29JAN26 172.50 P 6.15 6.15 5.83 5.14 +0.31 47 43 172 0
29JAN26 175.00 P 6.28 6.37 6.28 5.95 +0.30 47 15 1,291 +2
29JAN26 177.50 P 7.02 8.02 7.02 6.78 +0.31 47 69 262 +14
29JAN26 180.00 P 8.19 9.20 7.62 7.62 +0.25 46 160 1,828 +7
29JAN26 182.50 P 8.48 9.81 8.48 8.71 +0.37 46 124 673 -31
29JAN26 185.00 P 9.73 11.56 9.73 9.81 +0.40 46 149 651 +93
29JAN26 187.50 P 11.46 12.80 11.10 11.10 +0.54 46 128 1,259 +33
29JAN26 190.00 P 11.83 13.70 11.83 12.29 +0.61 46 22 1,076 +15
29JAN26 192.50 P 13.67 15.65 13.67 13.72 +0.57 46 2 1,352 -2
29JAN26 195.00 P 17.20 17.20 17.20 14.85 +0.20 45 1 660 -1
29JAN26 197.50 P 16.70 17.35 16.70 16.36 +0.40 45 300 2,278 -222
29JAN26 200.00 P 19.80 20.70 19.80 18.20 +0.50 46 4 2,051 -1
29JAN26 205.00 P 23.50 24.50 23.10 22.38 +1.27 49 500 612 -177
29JAN26 210.00 P 25.25 25.25 25.25 24.63 -0.50 43 5 2,046 0
29JAN26 215.00 P 32.77 32.77 32.77 30.16 +1.04 50 3 681 +2
29JAN26 220.00 P 35.00 35.70 35.00 33.70 +0.93 48 14 420 -7
29JAN26 225.00 P 0.00 0.00 0.00 37.47 -0.14 44 0 641 0
29JAN26 230.00 P 0.00 0.00 0.00 42.83 +2.09 51 0 499 0
29JAN26 235.00 P 0.00 0.00 0.00 46.80 +0.04 47 0 215 0
29JAN26 240.00 P 55.00 55.00 55.00 51.58 +1.53 48 53 157 +53
29JAN26 245.00 P 57.54 58.85 57.53 56.17 +0.43 46 165 213 +165
29JAN26 250.00 P 62.35 62.35 62.35 61.78 +2.09 56 30 1,760 -9
29JAN26 255.00 P 0.00 0.00 0.00 65.89 +0.75 46 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 70.83 +1.07 46 0 616 0
29JAN26 265.00 P 0.00 0.00 0.00 75.96 +1.21 53 0 385 0
29JAN26 270.00 P 0.00 0.00 0.00 80.80 +1.11 0 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 86.61 +1.85 68 0 317 -15
29JAN26 280.00 P 0.00 0.00 0.00 90.80 +1.12 0 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 95.80 +0.95 0 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 100.80 +1.12 0 0 0 -157
29JAN26 295.00 P 0.00 0.00 0.00 105.80 +0.95 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 110.80 +0.95 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 120.82 +0.98 67 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 130.80 +1.00 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 140.80 +1.00 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 150.80 +1.00 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 160.97 +1.17 88 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 170.80 +1.00 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 180.80 +1.00 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 190.97 +1.38 98 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 200.80 +1.22 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 210.97 +1.13 104 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 220.97 +1.17 107 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 230.97 +1.17 110 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 240.80 +1.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 250.97 +1.14 115 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 260.80 +1.01 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 270.80 +0.85 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 280.80 +0.97 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 290.80 +0.97 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 300.80 +1.01 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 310.80 +0.97 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.98 +0.03 46 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 1.19 +0.05 46 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.47 +0.06 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.74 0.00 46 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 2.10 +0.08 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 2.48 +0.08 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.91 +0.13 46 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.42 +0.03 46 0 2 0
26FEB26 160.00 P 4.64 4.65 4.64 4.04 +0.13 46 33 43 +3
26FEB26 162.50 P 0.00 0.00 0.00 4.69 +0.19 46 0 60 0
26FEB26 165.00 P 5.50 5.76 5.50 5.37 +0.21 46 4 149 +2
26FEB26 167.50 P 6.34 6.34 6.34 6.03 +0.22 46 30 65 0
26FEB26 170.00 P 7.52 7.77 6.89 6.64 +0.11 45 90 199 +56
26FEB26 172.50 P 0.00 0.00 0.00 7.51 +0.19 46 0 165 0
26FEB26 175.00 P 9.65 9.65 9.65 8.44 +0.29 46 30 207 +30
26FEB26 177.50 P 10.23 10.54 10.23 9.41 +0.33 45 73 251 +68
26FEB26 180.00 P 11.11 11.68 11.11 10.32 +0.23 45 111 1,235 +32
26FEB26 182.50 P 12.13 12.16 11.90 11.54 +0.40 46 61 631 +61
26FEB26 185.00 P 14.12 14.16 13.38 12.71 +0.43 45 80 952 +60
26FEB26 187.50 P 13.28 15.73 13.28 13.96 +0.46 45 117 908 +69
26FEB26 190.00 P 15.81 15.82 15.81 15.28 +0.49 46 32 934 +32
26FEB26 192.50 P 16.80 16.80 16.80 16.76 +0.47 46 18 775 +18
26FEB26 195.00 P 20.50 20.50 20.50 18.27 +0.56 46 1 580 -1
26FEB26 197.50 P 0.00 0.00 0.00 19.24 +0.04 44 0 618 0
26FEB26 200.00 P 22.00 22.00 21.65 21.89 +1.95 48 80 431 -80
26FEB26 205.00 P 0.00 0.00 0.00 25.23 +2.11 48 0 865 0
26FEB26 210.00 P 0.00 0.00 0.00 28.89 +0.84 48 0 390 0
26FEB26 215.00 P 0.00 0.00 0.00 31.74 +0.30 46 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 35.68 +0.13 46 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 40.13 +1.62 48 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 43.94 +0.41 46 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 48.62 +0.19 48 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 52.92 +1.24 47 0 17 0
26FEB26 245.00 P 59.82 59.82 59.82 58.88 +2.32 55 30 60 +30
26FEB26 250.00 P 64.47 64.47 64.47 62.00 +0.91 47 30 75 +30
26FEB26 255.00 P 0.00 0.00 0.00 68.48 +2.74 58 0 31 0
26FEB26 260.00 P 75.16 75.16 75.16 72.15 +0.32 53 30 90 +30
26FEB26 265.00 P 0.00 0.00 0.00 76.06 +0.92 45 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 80.91 +1.01 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 86.61 +1.80 55 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 90.82 +1.02 46 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 95.80 +0.95 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 100.89 +1.21 52 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 105.80 +0.95 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 111.75 +1.90 67 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 120.82 +0.98 56 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 130.80 +1.00 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 140.80 +1.00 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 150.80 +1.00 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 160.97 +1.17 72 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 170.80 +1.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 180.80 +1.00 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 190.97 +1.24 81 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 200.80 +1.22 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 210.97 +1.13 86 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 220.97 +1.17 88 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 230.97 +1.17 91 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 240.80 +1.00 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 250.97 +1.14 95 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 260.80 +1.01 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 270.82 +0.87 93 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 280.80 +0.97 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 290.80 +0.97 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 300.80 +1.01 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 310.80 +0.97 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.15 +0.02 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.20 +0.04 49 0 90 0
30MAR26 110.00 P 0.80 0.80 0.80 0.25 +0.04 49 4 19 +2
30MAR26 112.50 P 0.00 0.00 0.00 0.32 +0.05 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.41 +0.06 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.50 +0.07 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.63 +0.09 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.77 +0.08 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.93 +0.10 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 1.13 +0.14 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.33 +0.15 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.59 +0.20 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.88 +0.21 49 0 242 0
30MAR26 137.50 P 2.62 2.62 2.62 2.16 +0.20 49 1 91 +1
30MAR26 140.00 P 0.00 0.00 0.00 2.55 +0.29 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.94 +0.28 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 3.33 +0.28 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.85 +0.38 49 0 0 0
30MAR26 150.00 P 5.00 5.10 4.97 4.37 +0.25 49 14 169 +3
30MAR26 152.50 P 0.00 0.00 0.00 4.90 +0.38 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.55 +0.49 49 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.04 +0.30 48 0 1 0
30MAR26 160.00 P 0.00 0.00 0.00 6.91 +0.30 49 0 115 0
30MAR26 162.50 P 0.00 0.00 0.00 7.67 +0.57 49 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 8.53 +0.61 49 0 122 0
30MAR26 167.50 P 0.00 0.00 0.00 9.14 +0.28 48 0 91 0
30MAR26 170.00 P 10.52 11.02 10.50 10.17 +0.41 49 58 192 -18
30MAR26 172.50 P 0.00 0.00 0.00 11.07 +0.37 48 0 143 0
30MAR26 175.00 P 12.20 13.40 12.20 12.07 +0.49 48 5 386 +3
30MAR26 177.50 P 13.88 13.88 13.88 13.15 +0.46 48 24 830 +18
30MAR26 180.00 P 0.00 0.00 0.00 14.36 +0.65 49 0 6,916 0
30MAR26 182.50 P 15.88 15.88 15.88 15.49 +0.51 48 15 306 +15
30MAR26 185.00 P 17.12 18.38 17.12 16.74 +0.53 48 121 808 +91
30MAR26 187.50 P 18.47 18.95 18.38 18.05 +0.63 49 75 526 +45
30MAR26 190.00 P 20.50 20.77 20.50 19.41 +0.65 49 3 744 +2
30MAR26 192.50 P 0.00 0.00 0.00 20.80 +1.14 49 0 607 0
30MAR26 195.00 P 23.50 23.50 23.50 22.28 +0.56 49 1 552 -1
30MAR26 197.50 P 0.00 0.00 0.00 23.79 +0.57 49 0 628 0
30MAR26 200.00 P 26.23 26.23 25.85 25.93 +0.90 51 8 5,113 -1
30MAR26 205.00 P 0.00 0.00 0.00 28.65 +1.56 49 0 578 0
30MAR26 210.00 P 33.01 33.01 33.01 32.87 +2.61 51 60 1,037 0
30MAR26 215.00 P 37.44 37.44 37.44 35.00 -0.32 48 30 900 0
30MAR26 220.00 P 0.00 0.00 0.00 40.33 +1.27 52 0 3,682 0
30MAR26 225.00 P 0.00 0.00 0.00 41.86 -0.65 46 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 48.36 +1.86 53 0 1,525 0
30MAR26 235.00 P 0.00 0.00 0.00 52.21 +1.12 53 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 55.69 +2.48 51 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 60.52 +0.73 53 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 65.21 +0.96 54 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 69.65 +1.92 55 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 74.96 +1.58 58 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 78.33 +1.44 54 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 84.49 +1.96 60 0 60 0
30MAR26 275.00 P 0.00 0.00 0.00 87.38 +1.99 53 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 93.08 +0.61 58 0 30 0
30MAR26 285.00 P 0.00 0.00 0.00 96.96 -0.51 54 0 123 0
30MAR26 290.00 P 104.37 104.37 104.37 102.78 +0.35 60 30 515 +30
30MAR26 295.00 P 0.00 0.00 0.00 105.97 +0.94 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 111.75 +1.06 57 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 120.82 +0.93 49 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 130.84 +1.04 53 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 140.84 +1.04 55 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 150.83 +1.03 57 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 160.97 +1.17 64 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 170.83 +1.03 62 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 180.83 +1.03 64 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 190.97 +1.24 70 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 200.83 +1.13 69 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 210.97 +1.13 75 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 220.97 +1.17 77 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 230.97 +1.17 79 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 240.82 +1.02 77 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 251.05 +1.22 84 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 260.82 +1.03 81 0 0 0
29JUN26 100.00 P 1.38 1.38 1.38 0.59 -0.02 47 1 166 +1
29JUN26 102.50 P 0.00 0.00 0.00 0.71 -0.04 47 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.85 -0.04 47 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 1.01 -0.05 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.21 -0.06 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.42 -0.06 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.64 -0.06 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.93 -0.07 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.23 -0.07 47 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.52 -0.07 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.91 -0.16 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.31 -0.16 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.72 -0.10 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.17 -0.03 47 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.71 -0.08 47 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 5.25 +0.08 47 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.79 +0.09 47 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.42 +0.13 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 7.11 +0.14 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.81 +0.17 47 0 0 0
29JUN26 150.00 P 8.50 8.50 8.50 8.76 +0.44 47 1 121 -1
29JUN26 152.50 P 0.00 0.00 0.00 9.53 +0.48 47 0 50 0
29JUN26 155.00 P 10.47 10.47 10.47 10.15 +0.25 47 30 232 +25
29JUN26 157.50 P 11.06 11.06 11.06 11.06 +0.31 47 30 271 +30
29JUN26 160.00 P 11.93 11.93 11.93 11.64 +0.04 46 30 291 +30
29JUN26 162.50 P 0.00 0.00 0.00 12.79 +0.33 47 0 200 0
29JUN26 165.00 P 13.80 13.80 13.80 13.76 +0.30 47 4 261 0
29JUN26 167.50 P 0.00 0.00 0.00 14.91 -0.06 47 0 122 0
29JUN26 170.00 P 16.79 16.79 16.79 15.85 +0.32 46 1 160 +1
29JUN26 172.50 P 0.00 0.00 0.00 16.95 +0.39 47 0 122 0
29JUN26 175.00 P 19.22 19.22 19.22 18.10 +0.49 46 3 205 +3
29JUN26 177.50 P 0.00 0.00 0.00 19.30 +0.46 46 0 108 0
29JUN26 180.00 P 0.00 0.00 0.00 21.38 +1.32 48 0 4,948 0
29JUN26 182.50 P 0.00 0.00 0.00 21.79 +0.51 46 0 1,000 0
29JUN26 185.00 P 0.00 0.00 0.00 23.10 +0.50 46 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 24.47 +0.64 46 0 20 0
29JUN26 190.00 P 26.82 26.82 26.82 25.69 +0.54 46 1 244 0
29JUN26 192.50 P 0.00 0.00 0.00 27.36 +0.63 46 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 28.69 +0.72 46 0 181 0
29JUN26 197.50 P 0.00 0.00 0.00 30.36 +0.97 47 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 31.77 -0.28 46 0 8,792 0
29JUN26 205.00 P 0.00 0.00 0.00 34.60 -0.34 46 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 38.99 +0.80 48 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 42.02 -0.09 47 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 45.95 +0.32 48 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 48.80 -0.35 46 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 53.82 +0.09 49 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 56.62 +0.09 46 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 61.47 -0.24 48 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 65.66 -0.19 49 0 187 0
29JUN26 250.00 P 0.00 0.00 0.00 69.44 -0.09 48 0 139 0
29JUN26 255.00 P 73.00 73.00 73.00 73.00 +0.16 47 30 150 +30
29JUN26 260.00 P 0.00 0.00 0.00 78.80 +1.83 51 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 82.11 +0.72 49 0 183 0
29JUN26 270.00 P 86.31 86.31 86.31 86.79 +1.09 49 30 306 +30
29JUN26 275.00 P 90.62 90.62 90.62 92.15 +2.05 52 30 184 +30
29JUN26 280.00 P 0.00 0.00 0.00 95.99 +1.43 51 0 132 0
29JUN26 285.00 P 0.00 0.00 0.00 101.77 +2.60 54 0 240 0
29JUN26 290.00 P 105.52 105.52 105.52 103.59 -0.68 47 30 722 0
29JUN26 295.00 P 0.00 0.00 0.00 108.54 -0.21 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.10 +1.58 48 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 122.23 +1.93 47 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 131.57 +1.09 46 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 141.17 +1.37 46 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 150.95 +0.54 46 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 160.97 +1.17 49 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 170.83 +1.03 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 180.85 +0.87 51 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 190.97 +1.24 55 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 200.83 +1.13 54 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 210.97 +1.13 58 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 220.97 +1.17 60 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 230.97 +1.17 62 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 240.82 +1.02 61 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 251.05 +1.22 66 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 260.82 +1.03 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.69 +0.09 48 0 60 0
29SEP26 102.50 P 0.00 0.00 0.00 1.94 +0.12 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.25 +0.07 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.57 +0.07 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.96 +0.14 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.36 +0.20 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.80 +0.21 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 4.21 +0.33 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.57 +0.20 48 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 5.01 +0.35 48 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.47 +0.28 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 6.00 +0.26 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.55 +0.27 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 7.18 +0.35 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.85 +0.35 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.55 +0.35 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.26 +0.36 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.96 +0.36 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.77 +0.45 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.66 +0.47 47 0 100 0
29SEP26 150.00 P 12.50 12.50 12.50 12.64 +0.58 48 2 716 +2
29SEP26 152.50 P 0.00 0.00 0.00 13.39 +0.46 47 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 14.52 +0.71 48 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 15.61 +0.92 48 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 16.66 +0.94 48 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 17.57 +0.79 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 18.48 +0.64 47 0 110 0
29SEP26 167.50 P 0.00 0.00 0.00 19.47 +0.57 47 0 100 0
29SEP26 170.00 P 0.00 0.00 0.00 20.55 +0.58 47 0 155 0
29SEP26 172.50 P 0.00 0.00 0.00 21.75 +0.69 47 0 2 0
29SEP26 175.00 P 24.05 24.05 24.05 23.00 +0.69 47 30 83 +30
29SEP26 177.50 P 25.37 25.37 25.37 24.25 +0.69 47 30 32 +30
29SEP26 180.00 P 26.44 26.73 26.44 25.51 +0.69 47 31 3,853 -1
29SEP26 182.50 P 0.00 0.00 0.00 26.77 +0.70 47 0 104 0
29SEP26 185.00 P 28.98 28.98 28.98 28.03 +0.70 47 10 177 0
29SEP26 187.50 P 30.44 30.82 30.44 29.40 +0.72 47 20 227 +10
29SEP26 190.00 P 31.00 31.00 31.00 31.00 +0.97 47 1 418 0
29SEP26 192.50 P 0.00 0.00 0.00 32.69 +1.22 47 0 169 0
29SEP26 195.00 P 0.00 0.00 0.00 33.82 +0.71 47 0 142 0
29SEP26 197.50 P 0.00 0.00 0.00 35.36 +0.90 47 0 281 0
29SEP26 200.00 P 38.88 38.88 38.88 36.79 +0.50 47 3 981 +2
29SEP26 205.00 P 0.00 0.00 0.00 39.68 +0.15 46 0 1,489 0
29SEP26 210.00 P 43.00 43.00 43.00 42.93 +0.14 46 1 204 0
29SEP26 215.00 P 0.00 0.00 0.00 46.18 +0.94 46 0 138 0
29SEP26 220.00 P 0.00 0.00 0.00 51.03 +2.23 48 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 52.99 +0.57 46 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 57.80 +2.16 47 0 201 0
29SEP26 235.00 P 0.00 0.00 0.00 62.12 -0.01 48 0 49 0
29SEP26 240.00 P 0.00 0.00 0.00 66.33 +1.67 49 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 69.54 +1.95 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.38 +0.80 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 77.71 -0.87 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 83.61 +2.16 52 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 86.34 +0.68 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 89.98 +1.44 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 95.56 +1.43 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 99.66 +1.12 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 103.54 +0.63 50 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 107.77 +1.49 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 111.94 -0.96 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 114.92 -2.39 46 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 124.54 -0.31 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 134.07 +2.28 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 143.20 +1.00 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 152.23 +1.82 47 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 161.81 +1.96 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 171.38 +1.05 47 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 181.04 +1.02 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 190.97 +1.18 48 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 200.87 +0.80 48 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 210.97 +1.13 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 220.97 +1.17 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 230.97 +1.17 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 240.82 +0.78 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 251.05 +1.22 58 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 260.82 +1.03 56 0 90 0
30DEC26 100.00 P 3.50 3.50 3.50 2.83 +0.01 48 1 79 +1
30DEC26 102.50 P 0.00 0.00 0.00 3.16 +0.01 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.57 +0.03 48 0 2 0
30DEC26 107.50 P 0.00 0.00 0.00 4.02 +0.03 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.43 +0.09 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.86 +0.14 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.32 +0.11 48 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.72 +0.06 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.61 +0.44 48 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.81 +0.08 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.58 +0.05 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 8.02 +0.09 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.73 +0.09 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.44 +0.08 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.16 +0.09 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 10.88 +0.09 47 0 1 0
30DEC26 140.00 P 11.43 11.43 11.43 11.69 +0.14 47 2 32 +2
30DEC26 142.50 P 0.00 0.00 0.00 12.58 +0.14 47 0 0 0
30DEC26 145.00 P 13.78 13.78 13.78 13.47 +0.14 47 2 2 +2
30DEC26 147.50 P 14.00 14.00 14.00 14.36 +0.14 47 1 1 +1
30DEC26 150.00 P 15.05 15.05 15.05 15.26 +0.14 47 90 116 +90
30DEC26 152.50 P 15.70 15.70 15.70 16.29 +0.27 47 90 100 +90
30DEC26 155.00 P 17.06 17.06 17.00 17.20 +0.21 47 90 106 +80
30DEC26 157.50 P 18.30 18.35 18.30 18.39 +0.32 47 90 100 +90
30DEC26 160.00 P 19.30 19.35 19.30 19.35 +0.21 47 80 106 +80
30DEC26 162.50 P 20.55 20.55 20.55 20.43 +0.21 47 90 100 +90
30DEC26 165.00 P 21.55 21.85 21.55 21.51 +0.21 47 90 101 +90
30DEC26 167.50 P 22.80 23.00 22.80 22.60 +0.21 46 90 110 +90
30DEC26 170.00 P 23.83 24.30 23.83 23.78 +0.29 46 171 143 +131
30DEC26 172.50 P 0.00 0.00 0.00 25.05 +0.29 46 0 3 0
30DEC26 175.00 P 26.21 26.21 26.21 26.32 +0.29 46 1 15 +1
30DEC26 177.50 P 0.00 0.00 0.00 27.59 +0.30 46 0 0 0
30DEC26 180.00 P 29.89 29.89 29.89 28.86 +0.29 46 30 44 +20
30DEC26 182.50 P 30.30 30.30 30.30 30.14 +0.30 46 20 112 +20
30DEC26 185.00 P 32.73 32.73 32.73 31.51 +0.38 46 30 47 +30
30DEC26 187.50 P 0.00 0.00 0.00 32.86 +0.44 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.35 +0.48 46 0 31 0
30DEC26 192.50 P 0.00 0.00 0.00 35.84 +0.51 46 0 42 0
30DEC26 195.00 P 37.80 37.80 37.80 37.36 +0.57 46 20 190 +20
30DEC26 197.50 P 0.00 0.00 0.00 40.01 +1.72 48 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 40.98 +1.27 47 0 43 0
30DEC26 205.00 P 44.00 44.00 44.00 45.21 +1.42 49 20 142 +20
30DEC26 210.00 P 0.00 0.00 0.00 47.11 +0.55 47 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 50.50 +0.76 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.00 +0.63 47 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 57.62 +0.81 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 61.35 +0.88 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.63 +0.32 47 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 68.89 +0.94 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.76 +0.90 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.70 +2.27 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.69 +0.94 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.73 +0.95 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.81 +0.96 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.97 +1.05 48 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 97.07 +1.90 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 101.28 +0.96 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 105.53 +0.96 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 109.81 +2.14 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 114.13 +1.02 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 118.48 +1.03 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 127.30 +1.05 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 136.17 +2.09 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 145.14 +1.06 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 154.23 +1.08 48 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 163.40 +1.07 48 0 0 0
TOTAL PUT 10,800 154,941 +2,492
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$ 19.93
30DEC25 8.50 C 0.00 0.00 0.00 11.43 -0.22 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.18 -0.23 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.94 -0.20 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.69 -0.39 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.44 -0.38 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.19 -0.34 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.94 -0.40 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.44 -0.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.94 -0.39 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.43 -0.26 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.95 -0.17 102 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.49 -0.13 126 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 6.95 -0.19 84 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.44 -0.21 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.95 -0.21 68 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.45 -0.17 61 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 4.95 -0.17 53 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.51 -0.14 79 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 3.96 -0.19 52 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.45 -0.18 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 2.97 -0.25 43 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.48 -0.24 40 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.00 -0.21 37 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 1.53 -0.21 33 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.09 -0.19 30 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 0.71 -0.17 29 0 436 0
30DEC25 20.00 C 0.48 0.48 0.41 0.44 -0.12 29 123 939 +69
30DEC25 21.00 C 0.14 0.14 0.12 0.14 -0.08 31 195 1,708 0
30DEC25 22.00 C 0.04 0.04 0.04 0.04 -0.04 33 80 3,763 +75
30DEC25 23.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,638 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 7.98 -0.18 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.49 -0.26 59 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.00 -0.20 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.49 -0.30 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.01 -0.15 51 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.52 -0.21 49 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.03 -0.21 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.55 -0.19 45 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.07 -0.11 43 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.59 -0.06 40 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.03 -0.29 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.76 -0.15 41 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.25 -0.23 35 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.93 -0.13 37 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.48 -0.17 33 0 477 0
29JAN26 19.50 C 1.19 1.19 1.19 1.16 -0.14 32 49 1,426 0
29JAN26 20.00 C 0.90 0.90 0.89 0.91 -0.11 32 148 219 +133
29JAN26 21.00 C 0.58 0.58 0.58 0.50 -0.08 32 11 268 0
29JAN26 22.00 C 0.27 0.27 0.27 0.27 -0.05 32 54 408 0
29JAN26 23.00 C 0.14 0.14 0.14 0.14 -0.03 33 4 822 -4
29JAN26 24.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 315 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.05 -0.25 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.52 -0.27 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.21 -0.13 60 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.60 -0.30 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.11 -0.33 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.64 -0.30 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.24 -0.11 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.75 -0.13 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.13 -0.34 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.85 -0.29 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.37 -0.36 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.10 -0.24 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.73 -0.21 32 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.43 -0.15 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.20 -0.10 33 0 37 0
26FEB26 21.00 C 0.00 0.00 0.00 0.77 -0.09 32 0 90 0
26FEB26 22.00 C 0.00 0.00 0.00 0.49 -0.06 33 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 531 0
26FEB26 24.00 C 0.19 0.19 0.19 0.15 -0.05 31 15 67 0
26FEB26 25.00 C 0.13 0.13 0.13 0.08 -0.04 31 5 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 25 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 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.59 -0.27 89 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.38 -0.14 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.11 -0.26 86 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.80 -0.28 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.61 -0.21 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.31 -0.22 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.02 -0.32 35 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.58 -0.16 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.94 -0.39 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.43 -0.26 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.11 -0.20 55 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.49 -0.36 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.05 -0.25 30 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.70 -0.18 51 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.22 -0.12 49 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.69 -0.24 42 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.17 -0.27 37 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.76 -0.18 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.34 -0.16 39 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.87 -0.25 36 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.44 -0.04 35 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.14 0.00 38 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.70 -0.20 35 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.27 -0.26 32 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.02 -0.15 34 0 408 0
30MAR26 19.50 C 0.00 0.00 0.00 1.74 -0.11 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.46 -0.13 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.07 -0.07 33 0 364 0
30MAR26 22.00 C 0.00 0.00 0.00 0.74 -0.07 33 0 773 0
30MAR26 23.00 C 0.00 0.00 0.00 0.53 -0.04 34 0 968 0
30MAR26 24.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 339 0
30MAR26 25.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.18 0.00 35 0 118 0
30MAR26 27.00 C 0.14 0.14 0.14 0.13 +0.01 36 5 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 38 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 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 10.64 -0.18 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.38 -0.31 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.15 -0.19 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.66 -0.16 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.18 -0.20 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.72 -0.15 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.21 -0.25 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.74 -0.23 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.27 -0.18 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.79 -0.20 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.32 -0.20 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.88 -0.16 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.43 -0.18 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.00 -0.19 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.70 -0.09 39 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.10 -0.21 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.80 -0.15 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.43 -0.20 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.24 -0.02 37 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.92 -0.03 36 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.54 -0.08 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.26 -0.12 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.02 -0.10 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.59 -0.09 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.26 -0.06 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.99 -0.05 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.78 -0.04 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.61 -0.03 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 0.00 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 0.00 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 107 0
29JUN26 31.00 C 0.18 0.18 0.18 0.14 +0.01 36 5 50 -5
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.22 -0.24 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.75 -0.22 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.32 -0.16 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.85 -0.19 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.42 -0.16 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.97 -0.14 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.55 -0.11 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.17 -0.12 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.88 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.40 -0.14 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.05 -0.19 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.73 -0.11 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.54 +0.03 35 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.21 -0.03 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.89 -0.07 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.65 -0.08 33 0 30 0
29SEP26 20.00 C 2.41 2.41 2.41 2.43 -0.07 33 2 6 0
29SEP26 21.00 C 2.01 2.01 2.01 2.04 -0.07 34 2 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.72 -0.06 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.45 -0.05 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.21 -0.04 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.86 -0.03 36 0 34 0
29SEP26 27.00 C 0.69 0.69 0.69 0.72 -0.03 36 2 0 -2
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.03 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.03 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.50 -0.11 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.09 -0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.67 -0.22 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.31 -0.05 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.97 -0.08 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.59 -0.12 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.26 -0.11 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.98 -0.10 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.71 -0.10 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 -0.09 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.22 -0.10 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.99 -0.09 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.79 -0.07 33 0 0 0
30DEC26 21.00 C 2.33 2.33 2.33 2.41 -0.06 33 2 2 +2
30DEC26 22.00 C 1.98 1.98 1.98 2.09 -0.06 34 2 7 +2
30DEC26 23.00 C 0.00 0.00 0.00 1.81 -0.04 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.02 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.04 -0.01 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.01 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
TOTAL CALL 704 30,610 +270
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 0.00 0.00 0.01 0.00 45 0 705 0
30DEC25 17.00 P 0.02 0.02 0.02 0.01 0.00 39 10 677 -10
30DEC25 17.50 P 0.00 0.00 0.00 0.02 0.00 37 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.07 0.00 32 0 305 0
30DEC25 19.00 P 0.15 0.15 0.15 0.14 +0.01 31 66 895 +60
30DEC25 19.50 P 0.27 0.29 0.27 0.27 +0.03 29 80 916 +53
30DEC25 20.00 P 0.37 0.50 0.37 0.47 +0.06 28 39 2,687 +10
30DEC25 21.00 P 1.14 1.21 1.14 1.17 +0.10 29 21 820 -17
30DEC25 22.00 P 2.13 2.13 2.13 2.08 +0.17 29 5 334 -5
30DEC25 23.00 P 3.11 3.11 3.11 3.07 +0.07 0 12 55 -12
30DEC25 24.00 P 0.00 0.00 0.00 4.12 +0.21 60 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 5.07 +0.17 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.07 +0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.07 +0.17 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.08 +0.18 89 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.08 +0.18 96 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.08 +0.18 103 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.07 +0.17 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 13.07 +0.17 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 14.08 +0.18 121 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 57 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 0.03 +0.01 43 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 51 0
29JAN26 16.50 P 0.09 0.09 0.09 0.09 +0.01 39 99 142 +99
29JAN26 17.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 348 0
29JAN26 17.50 P 0.00 0.00 0.00 0.18 +0.02 36 0 586 0
29JAN26 18.00 P 0.22 0.22 0.22 0.26 +0.03 35 75 561 +75
29JAN26 18.50 P 0.35 0.35 0.35 0.36 +0.04 34 9 2,383 0
29JAN26 19.00 P 0.50 0.50 0.50 0.49 +0.04 33 5 1,254 0
29JAN26 19.50 P 0.00 0.00 0.00 0.66 +0.05 32 0 1,453 0
29JAN26 20.00 P 0.81 0.81 0.81 0.89 +0.08 32 13 174 +13
29JAN26 21.00 P 0.00 0.00 0.00 1.50 +0.11 32 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 2.30 +0.17 34 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 3.13 +0.13 31 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.18 +0.20 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.07 +0.16 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.07 +0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.23 +0.30 70 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.23 +0.31 76 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.08 +0.18 60 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.23 +0.31 85 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.08 +0.18 68 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.09 +0.19 75 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.23 +0.33 99 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.06 34 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.06 -0.05 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.09 -0.06 35 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.13 -0.07 34 0 30 0
26FEB26 17.00 P 0.23 0.23 0.23 0.20 -0.06 34 12 30 +12
26FEB26 17.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.40 -0.03 34 0 468 0
26FEB26 18.50 P 0.00 0.00 0.00 0.55 +0.01 34 0 168 0
26FEB26 19.00 P 0.00 0.00 0.00 0.71 +0.03 33 0 312 0
26FEB26 19.50 P 0.00 0.00 0.00 0.91 +0.06 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 1.14 +0.07 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.71 +0.09 32 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 2.46 +0.14 33 0 12 0
26FEB26 23.00 P 3.27 3.27 3.27 3.14 +0.11 26 12 112 +12
26FEB26 24.00 P 0.00 0.00 0.00 4.18 +0.18 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.08 +0.15 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.14 +0.17 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.21 +0.15 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.23 +0.30 57 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.23 +0.31 61 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.20 +0.30 63 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.25 +0.33 71 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.09 +0.19 59 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.11 +0.21 65 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.23 +0.33 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 38 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 0.00 37 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 252 0
30MAR26 16.50 P 0.28 0.28 0.28 0.28 +0.03 36 15 637 +15
30MAR26 17.00 P 0.35 0.35 0.35 0.37 +0.03 35 6 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.48 +0.04 35 0 268 0
30MAR26 18.00 P 0.60 0.60 0.60 0.60 +0.05 34 25 72 +25
30MAR26 18.50 P 0.74 0.74 0.74 0.75 +0.05 34 5 225 0
30MAR26 19.00 P 0.92 0.92 0.92 0.93 +0.07 34 1 241 +1
30MAR26 19.50 P 0.00 0.00 0.00 1.14 +0.08 33 0 371 0
30MAR26 20.00 P 1.40 1.40 1.40 1.37 +0.07 33 1 916 0
30MAR26 21.00 P 1.92 1.93 1.92 1.96 +0.11 33 45 830 +15
30MAR26 22.00 P 2.65 2.65 2.65 2.75 +0.23 36 5 225 +5
30MAR26 23.00 P 0.00 0.00 0.00 3.41 +0.14 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.26 +0.16 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.16 +0.15 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.14 +0.17 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.21 +0.15 44 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.27 +0.32 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.23 +0.31 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.20 +0.30 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.25 +0.33 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.09 +0.19 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.11 +0.21 56 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.23 +0.33 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 40 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 +0.05 38 0 29 0
29JUN26 14.00 P 0.25 0.25 0.25 0.21 +0.05 37 15 120 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.27 +0.06 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 +0.06 37 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 +0.07 37 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 +0.06 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.77 +0.05 35 0 80 0
29JUN26 17.50 P 0.91 0.91 0.91 0.92 +0.06 35 1 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.08 +0.05 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.28 +0.05 34 0 626 0
29JUN26 19.00 P 1.49 1.49 1.49 1.50 +0.07 34 1 20 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.74 +0.07 34 0 186 0
29JUN26 20.00 P 2.03 2.03 2.03 2.00 +0.08 34 1 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.58 +0.13 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.26 +0.13 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.00 +0.15 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.79 +0.15 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.61 +0.12 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.49 +0.15 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.37 +0.11 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.27 +0.11 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.23 +0.17 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.20 +0.20 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.25 +0.30 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.09 +0.18 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.11 +0.21 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.23 +0.33 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.04 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.05 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.07 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 +0.07 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 +0.09 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 +0.09 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.09 35 0 65 0
29SEP26 16.50 P 0.95 0.95 0.95 0.92 +0.10 35 1 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 +0.10 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.27 +0.11 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.47 +0.10 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 +0.10 35 0 105 0
29SEP26 19.00 P 1.94 1.94 1.94 1.93 +0.09 35 1 62 +1
29SEP26 19.50 P 0.00 0.00 0.00 2.18 +0.09 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.46 +0.10 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.07 +0.11 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.74 +0.14 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.48 +0.12 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.20 +0.12 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.97 +0.10 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.82 +0.18 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.67 +0.14 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.54 +0.18 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.42 +0.14 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.32 +0.14 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 +0.16 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.16 +0.21 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.15 +0.13 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.23 +0.27 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.04 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.05 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.06 +0.06 34 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 +0.06 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 +0.07 34 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.90 +0.09 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.09 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 +0.09 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.71 +0.10 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.32 +0.11 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.00 +0.12 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.73 +0.17 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.49 +0.17 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.27 +0.13 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.08 +0.15 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.90 +0.15 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.71 +0.10 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.58 +0.11 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.46 +0.11 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.36 +0.11 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.27 +0.14 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.23 +0.14 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.23 +0.20 40 0 0 0
TOTAL PUT 581 42,605 +368
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$ 6.46
30DEC25 1.95 C 0.00 0.00 0.00 4.56 +0.01 366 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.51 +0.01 359 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.40 -0.08 329 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.06 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.86 -0.13 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.77 -0.12 198 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.67 -0.12 189 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.47 -0.06 174 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.17 -0.03 153 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.09 -0.09 185 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.79 -0.02 163 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.69 -0.02 156 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.50 -0.01 153 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.40 -0.01 146 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.27 -0.04 99 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.17 -0.04 94 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.07 -0.04 89 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 1.97 -0.10 84 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.90 -0.01 114 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.82 +0.01 121 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.70 -0.01 102 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.61 0.00 103 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.50 -0.01 91 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.25 -0.01 77 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.97 -0.07 40 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.73 -0.06 39 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.50 -0.05 36 0 14 0
30DEC25 6.25 C 0.25 0.26 0.25 0.30 -0.04 34 23 80 +20
30DEC25 6.50 C 0.11 0.13 0.11 0.15 -0.03 32 4 19 +4
30DEC25 6.75 C 0.05 0.05 0.05 0.07 -0.02 34 2 87 -2
30DEC25 7.00 C 0.03 0.03 0.03 0.03 -0.01 35 41 240 -1
30DEC25 7.25 C 0.02 0.02 0.02 0.01 -0.01 35 4 173 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
30DEC25 8.00 C 0.01 0.01 0.01 0.01 0.00 58 1 175 -1
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.82 - 64 0 0 -
29JAN26 4.80 C 0.00 0.00 0.00 1.70 -0.07 52 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.61 -0.02 54 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.50 -0.03 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.25 -0.08 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.80 -0.07 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29JAN26 6.50 C 0.30 0.30 0.30 0.34 -0.03 38 2 12 +2
29JAN26 6.75 C 0.20 0.20 0.20 0.24 -0.02 39 2 202 +2
29JAN26 7.00 C 0.14 0.14 0.14 0.16 -0.01 38 4 285 0
29JAN26 7.25 C 0.10 0.11 0.10 0.11 -0.01 39 5 149 +2
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 68 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 40 0 121 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 82 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.82 - 47 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 1.74 -0.06 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.64 -0.05 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.54 -0.02 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 -0.06 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.12 0.00 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.87 -0.08 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.73 -0.04 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.45 -0.03 39 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.35 -0.02 39 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 0.00 40 0 65 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 48 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 0.00 40 0 100 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 0.00 40 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 0.00 40 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 0.00 41 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.08 -0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.00 -0.09 91 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.90 -0.09 86 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.67 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.59 -0.09 63 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.49 -0.10 58 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.39 -0.10 54 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.29 -0.10 49 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.19 -0.10 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.79 -0.11 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.70 -0.10 45 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.50 -0.10 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.40 -0.11 36 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.35 -0.06 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.18 -0.11 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.16 -0.06 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.99 -0.13 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.85 -0.08 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.76 -0.07 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 -0.08 41 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.62 -0.03 48 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 -0.11 36 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.18 -0.05 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.03 -0.02 44 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 -0.03 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.69 -0.04 40 0 30 0
30MAR26 6.50 C 0.53 0.53 0.53 0.57 -0.03 40 1 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 -0.03 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 0.00 41 0 1 0
30MAR26 7.50 C 0.23 0.23 0.23 0.25 0.00 41 1 22 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.19 0.00 41 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 0.00 41 0 10 0
30MAR26 8.25 C 0.12 0.12 0.12 0.12 0.00 41 17 57 +1
30MAR26 8.50 C 0.00 0.00 0.00 0.09 0.00 41 0 46 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 41 0 27 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 0.00 42 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.94 -0.05 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.83 -0.07 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.74 -0.07 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.54 -0.09 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.47 -0.04 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.38 -0.04 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.29 -0.05 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.18 -0.08 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.09 -0.07 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 -0.06 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.92 -0.08 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.86 -0.06 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 -0.06 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.69 -0.04 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.50 -0.05 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.33 -0.05 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.17 -0.05 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 -0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.05 39 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 -0.01 40 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 0.00 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 0.00 40 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.01 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 0.00 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 0.00 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 - 37 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 1.91 -0.08 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 -0.10 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 -0.06 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 -0.09 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.10 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.31 -0.07 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.03 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.06 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 -0.04 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 - 39 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.03 -0.04 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.94 -0.06 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 -0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.03 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.06 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.06 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.05 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 0.00 40 0 1 0
TOTAL CALL 107 6,493 +28
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 282 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 255 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 245 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 235 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 226 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 217 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 209 0 24 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 0.00 193 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 152 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.03 0.03 0.03 0.03 +0.01 35 1 281 0
30DEC25 6.25 P 0.07 0.10 0.07 0.08 +0.01 33 16 409 +11
30DEC25 6.50 P 0.15 0.24 0.15 0.18 +0.01 32 14 388 +6
30DEC25 6.75 P 0.38 0.43 0.37 0.34 +0.02 30 7 839 -5
30DEC25 7.00 P 0.54 0.57 0.54 0.54 +0.03 0 2 277 +1
30DEC25 7.25 P 0.00 0.00 0.00 0.82 +0.06 48 0 65 0
30DEC25 7.50 P 0.00 0.00 0.00 1.04 +0.04 0 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 1.32 +0.03 67 0 171 0
30DEC25 8.00 P 1.60 1.60 1.60 1.55 +0.05 63 1 25 -100
30DEC25 8.25 P 0.00 0.00 0.00 1.79 +0.04 0 0 22 0
30DEC25 8.50 P 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.35 +0.10 113 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.54 +0.04 0 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.10 +0.10 135 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.36 +0.11 147 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.04 +0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.54 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.04 +0.04 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 79 0
29JAN26 5.75 P 0.09 0.09 0.09 0.08 +0.01 38 2 131 +2
29JAN26 6.00 P 0.16 0.16 0.16 0.14 +0.01 37 8 135 +7
29JAN26 6.25 P 0.00 0.00 0.00 0.23 +0.02 37 0 108 0
29JAN26 6.50 P 0.35 0.37 0.35 0.35 +0.03 37 4 81 0
29JAN26 6.75 P 0.54 0.54 0.54 0.50 +0.03 38 1 887 -1
29JAN26 7.00 P 0.00 0.00 0.00 0.68 +0.04 39 0 350 0
29JAN26 7.25 P 0.00 0.00 0.00 0.87 +0.04 38 0 533 0
29JAN26 7.50 P 0.00 0.00 0.00 1.06 +0.01 32 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.32 +0.02 40 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.55 +0.02 39 1 0 -1
29JAN26 8.25 P 0.00 0.00 0.00 1.84 +0.05 55 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.10 +0.10 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.35 +0.10 67 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.85 +0.10 75 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.10 +0.10 80 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.36 +0.11 86 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.60 +0.10 87 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.10 +0.10 94 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.09 +0.09 104 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 - 38 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 0.00 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
26FEB26 5.25 P 0.06 0.06 0.06 0.06 +0.02 40 17 24 +17
26FEB26 5.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 107 0
26FEB26 5.75 P 0.00 0.00 0.00 0.15 +0.02 39 0 92 0
26FEB26 6.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.32 +0.02 38 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 +0.03 39 0 37 0
26FEB26 6.75 P 0.00 0.00 0.00 0.60 +0.03 39 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.75 +0.02 38 0 261 0
26FEB26 7.25 P 0.00 0.00 0.00 0.96 +0.05 40 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.16 +0.09 41 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.38 +0.05 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.60 +0.05 42 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.84 +0.02 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.10 +0.09 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.35 +0.10 54 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.85 +0.10 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.10 +0.10 64 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 68 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 58 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 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 0.02 +0.01 40 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 0.00 39 0 17 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.23 +0.02 40 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 123 0
30MAR26 6.25 P 0.00 0.00 0.00 0.42 +0.01 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.56 +0.04 41 0 43 0
30MAR26 6.75 P 0.72 0.72 0.72 0.70 +0.03 41 1 16 -1
30MAR26 7.00 P 0.00 0.00 0.00 0.85 +0.02 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 1.03 +0.02 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.25 +0.06 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.40 +0.05 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.68 +0.10 45 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.90 +0.08 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.12 +0.11 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.36 +0.09 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.85 +0.10 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.10 +0.10 55 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.36 +0.11 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.60 +0.10 60 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 4.10 +0.10 65 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.60 +0.10 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.09 +0.09 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.54 +0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.04 +0.04 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 39 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 0.02 +0.01 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 79 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.03 40 0 2 0
29JUN26 6.00 P 0.52 0.52 0.52 0.50 +0.02 40 2 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
29JUN26 6.50 P 0.75 0.75 0.75 0.75 +0.07 40 1 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.90 +0.03 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.06 +0.04 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.23 +0.04 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 +0.06 42 1 2 +1
29JUN26 7.75 P 0.00 0.00 0.00 1.61 +0.04 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.81 +0.04 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 2.02 +0.06 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.23 +0.05 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.45 +0.08 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.68 +0.08 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.90 +0.09 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.08 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.36 +0.05 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.60 +0.07 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 4.11 +0.10 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.60 +0.10 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.09 +0.08 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 +0.06 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.06 +0.06 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 - 41 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 +0.02 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.02 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 +0.04 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 +0.05 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.07 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.07 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 +0.05 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 +0.07 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.95 +0.05 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.06 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 +0.09 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 +0.08 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 +0.08 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 +0.07 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.19 +0.06 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 +0.06 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 +0.04 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.11 +0.06 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.60 +0.09 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.09 +0.08 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.57 +0.07 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.07 +0.07 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 - 40 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 +0.05 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.05 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.06 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 +0.06 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 +0.06 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.06 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 +0.04 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.10 42 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 +0.08 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 +0.11 43 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 +0.09 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.84 +0.11 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 3.06 +0.07 44 0 0 0
TOTAL PUT 79 6,971 -63
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$ 2.00
30DEC25 0.85 C 0.00 0.00 0.00 1.15 -0.13 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.05 -0.13 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.00 -0.13 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.95 -0.13 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.90 -0.13 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.75 -0.13 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.70 -0.13 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.65 -0.13 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.60 -0.14 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.55 -0.13 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.50 -0.14 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.45 -0.13 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.40 -0.13 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.35 -0.13 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.30 -0.13 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.25 -0.13 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.21 -0.13 42 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.16 -0.13 34 0 10 0
30DEC25 1.90 C 0.00 0.00 0.00 0.12 -0.12 35 1 51 +1
30DEC25 1.95 C 0.10 0.10 0.10 0.09 -0.10 39 1 250 -1
30DEC25 2.00 C 0.10 0.10 0.06 0.06 -0.09 37 32 527 +1
30DEC25 2.10 C 0.04 0.04 0.03 0.03 -0.06 42 28 937 +3
30DEC25 2.20 C 0.02 0.03 0.01 0.01 -0.04 41 206 403 +12
30DEC25 2.30 C 0.01 0.02 0.01 0.01 -0.01 53 45 286 0
30DEC25 2.40 C 0.01 0.01 0.01 0.01 0.00 65 8 270 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 86 0 72 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 120 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 134 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 154 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 166 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 171 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 182 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 187 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 192 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.41 -0.13 37 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.36 -0.13 33 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.32 -0.13 39 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.28 -0.12 40 0 0 0
29JAN26 1.80 C 0.25 0.25 0.25 0.24 -0.11 40 1 2 +1
29JAN26 1.85 C 0.00 0.00 0.00 0.22 -0.09 47 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.17 -0.10 40 0 22 0
29JAN26 1.95 C 0.00 0.00 0.00 0.14 -0.10 39 0 10 0
29JAN26 2.00 C 0.13 0.13 0.13 0.12 -0.09 42 4 19 +4
29JAN26 2.10 C 0.14 0.14 0.08 0.09 -0.07 46 21 102 +7
29JAN26 2.20 C 0.08 0.08 0.06 0.06 -0.05 46 5 37 +2
29JAN26 2.30 C 0.07 0.07 0.06 0.04 -0.04 47 4 97 +1
29JAN26 2.40 C 0.04 0.04 0.03 0.02 -0.04 44 7 1,016 -2
29JAN26 2.50 C 0.03 0.03 0.03 0.01 -0.03 42 3 138 0
29JAN26 2.60 C 0.00 0.00 0.00 0.01 -0.02 48 0 64 0
29JAN26 2.70 C 0.02 0.02 0.02 0.01 -0.01 53 2 333 -2
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 433 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 222 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 108 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.43 -0.12 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.39 -0.12 44 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.35 -0.11 44 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.30 -0.12 39 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.27 -0.10 41 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.24 -0.09 42 0 0 0
26FEB26 1.90 C 0.20 0.20 0.20 0.22 -0.08 45 2 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.19 -0.08 45 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 0 0
26FEB26 2.10 C 0.13 0.13 0.13 0.12 -0.07 44 1 1 0
26FEB26 2.20 C 0.10 0.10 0.10 0.09 -0.06 45 1 36 +1
26FEB26 2.30 C 0.10 0.10 0.07 0.07 -0.04 46 4 164 -1
26FEB26 2.40 C 0.07 0.07 0.07 0.05 -0.03 46 3 56 +1
26FEB26 2.50 C 0.05 0.05 0.05 0.03 -0.03 44 45 411 +45
26FEB26 2.60 C 0.04 0.04 0.04 0.02 -0.02 44 1 1,691 +1
26FEB26 2.70 C 0.00 0.00 0.00 0.01 -0.02 41 0 16 0
26FEB26 2.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.20 C 0.02 0.02 0.02 0.01 0.00 58 2 302 +2
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.15 -0.14 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.11 -0.13 66 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.06 -0.13 60 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.01 -0.13 54 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.96 -0.12 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.91 -0.14 37 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.81 -0.14 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.77 -0.13 53 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.72 -0.13 49 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.67 -0.12 45 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.63 -0.13 50 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.58 -0.13 45 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.53 -0.13 41 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.49 -0.13 43 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.45 -0.12 44 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.41 -0.12 43 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.38 -0.11 46 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.34 -0.10 44 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.31 -0.10 45 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.28 -0.10 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.26 -0.09 47 0 0 0
30MAR26 1.95 C 0.24 0.24 0.24 0.23 -0.08 46 2 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 33 0
30MAR26 2.10 C 0.00 0.00 0.00 0.17 -0.07 48 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.14 -0.06 49 0 10 0
30MAR26 2.30 C 0.11 0.11 0.11 0.11 -0.06 48 1 9 0
30MAR26 2.40 C 0.09 0.09 0.09 0.09 -0.05 49 2 7 +1
30MAR26 2.50 C 0.09 0.09 0.09 0.07 -0.04 49 1 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.06 -0.03 51 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.04 -0.03 48 0 8 0
30MAR26 2.80 C 0.06 0.06 0.06 0.03 -0.03 48 9 109 +1
30MAR26 2.90 C 0.06 0.06 0.06 0.02 -0.02 47 1 23 -1
30MAR26 3.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
30MAR26 3.20 C 0.03 0.03 0.03 0.01 0.00 48 4 24 +4
30MAR26 3.30 C 0.04 0.04 0.04 0.01 0.00 51 3 3 +2
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.90 C 0.02 0.02 0.02 0.01 0.00 64 1 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.12 -0.13 56 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.07 -0.13 51 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.03 -0.12 59 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.98 -0.12 55 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.93 -0.12 51 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.88 -0.13 47 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.84 -0.12 50 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.79 -0.12 47 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.75 -0.12 48 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.70 -0.12 45 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.66 -0.12 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.62 -0.12 45 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.58 -0.12 45 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.55 -0.11 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.51 -0.11 46 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.48 -0.10 47 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.45 -0.10 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.42 -0.10 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.39 -0.09 47 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.36 -0.09 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.34 -0.08 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.31 -0.09 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.30 -0.07 49 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.25 -0.08 47 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.22 -0.06 48 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.20 -0.04 50 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.17 -0.05 50 0 899 0
29JUN26 2.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.11 -0.03 51 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.09 -0.03 50 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.05 -0.02 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.66 -0.11 45 0 6 0
29SEP26 1.50 C 0.64 0.64 0.64 0.63 -0.11 47 1 15 -1
29SEP26 1.55 C 0.00 0.00 0.00 0.60 -0.10 47 0 0 0
29SEP26 1.60 C 0.58 0.58 0.58 0.56 -0.11 46 1 0 -1
29SEP26 1.65 C 0.00 0.00 0.00 0.53 -0.11 46 0 15 0
29SEP26 1.70 C 0.52 0.52 0.52 0.50 -0.10 46 1 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.48 -0.09 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.45 -0.10 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.42 -0.10 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.40 -0.09 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.38 -0.09 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.36 -0.08 48 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 -0.08 48 0 4 0
29SEP26 2.20 C 0.31 0.31 0.31 0.29 -0.07 49 1 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 -0.07 49 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.23 -0.06 49 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.20 -0.06 48 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.18 -0.05 49 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.05 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 -0.04 49 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 -0.03 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.03 49 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.03 49 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.02 49 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.02 48 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.02 47 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 40 0 101 0
29SEP26 4.20 C 0.10 0.10 0.09 0.01 0.00 41 15 36 +15
30DEC26 1.60 C 0.00 0.00 0.00 0.61 -0.10 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 -0.10 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 -0.10 46 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.53 -0.09 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.50 -0.10 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.48 -0.09 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 -0.10 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 -0.09 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.35 -0.07 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.32 -0.07 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.29 -0.07 49 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.26 -0.06 49 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.04 48 0 539 0
TOTAL CALL 470 17,538 +96
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 249 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 220 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 206 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 181 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 170 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 159 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 138 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
30DEC25 1.50 P 0.01 0.01 0.01 0.01 0.00 98 2 15 -2
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC25 1.80 P 0.01 0.01 0.01 0.01 0.00 46 1 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC25 1.90 P 0.01 0.01 0.01 0.02 +0.01 37 7 114 +6
30DEC25 1.95 P 0.03 0.04 0.03 0.04 +0.03 40 31 378 -16
30DEC25 2.00 P 0.04 0.06 0.03 0.06 +0.04 39 25 705 +12
30DEC25 2.10 P 0.06 0.14 0.06 0.12 +0.07 36 40 1,028 +5
30DEC25 2.20 P 0.20 0.20 0.20 0.20 +0.10 0 3 486 0
30DEC25 2.30 P 0.31 0.31 0.31 0.31 +0.12 56 1 74 -1
30DEC25 2.40 P 0.00 0.00 0.00 0.41 +0.13 68 0 167 0
30DEC25 2.50 P 0.47 0.47 0.47 0.50 +0.12 0 2 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.60 +0.13 0 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.71 +0.13 99 0 854 -66
30DEC25 2.80 P 0.00 0.00 0.00 0.80 +0.12 0 0 0 -51
30DEC25 2.90 P 0.00 0.00 0.00 0.91 +0.14 117 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.00 +0.12 0 0 0 -2
30DEC25 3.10 P 0.00 0.00 0.00 1.10 +0.12 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.20 +0.12 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.31 +0.14 147 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.50 +0.13 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.61 +0.14 167 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.71 +0.14 173 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.81 +0.14 179 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.91 +0.14 184 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 2.01 +0.14 190 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.11 +0.14 195 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.21 +0.14 200 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JAN26 1.75 P 0.02 0.03 0.02 0.02 +0.01 38 3 15 +1
29JAN26 1.80 P 0.00 0.00 0.00 0.03 +0.01 38 0 23 0
29JAN26 1.85 P 0.04 0.04 0.04 0.05 +0.02 41 25 43 +25
29JAN26 1.90 P 0.05 0.05 0.05 0.07 +0.03 42 2 51 +1
29JAN26 1.95 P 0.08 0.08 0.08 0.09 +0.03 42 1 16 +1
29JAN26 2.00 P 0.08 0.12 0.08 0.12 +0.05 44 15 66 +6
29JAN26 2.10 P 0.17 0.17 0.17 0.18 +0.06 45 1 48 +1
29JAN26 2.20 P 0.22 0.27 0.22 0.25 +0.07 45 12 77 0
29JAN26 2.30 P 0.00 0.00 0.00 0.34 +0.09 50 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.43 +0.10 53 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.52 +0.11 55 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.62 +0.12 61 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.72 +0.12 67 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.81 +0.12 64 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.91 +0.12 69 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 1.01 +0.13 74 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.11 +0.13 79 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.21 +0.13 83 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.31 +0.13 87 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.41 +0.13 91 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.51 +0.13 95 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.61 +0.13 99 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.71 +0.13 103 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.81 +0.13 106 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.91 +0.13 110 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 2.01 +0.14 113 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.11 +0.14 116 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.21 +0.14 119 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.31 +0.14 123 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.51 +0.13 128 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.61 +0.14 131 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.71 +0.13 134 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.81 +0.14 136 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.91 +0.13 139 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 1.70 P 0.03 0.03 0.03 0.03 +0.01 39 1 7 +1
26FEB26 1.75 P 0.00 0.00 0.00 0.05 +0.02 43 0 1 0
26FEB26 1.80 P 0.05 0.06 0.05 0.06 +0.02 42 3 5 +3
26FEB26 1.85 P 0.00 0.00 0.00 0.08 +0.03 43 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.10 +0.04 43 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.12 +0.04 42 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.15 +0.06 44 0 60 0
26FEB26 2.10 P 0.00 0.00 0.00 0.21 +0.07 44 0 9 0
26FEB26 2.20 P 0.26 0.27 0.26 0.28 +0.08 45 3 52 +2
26FEB26 2.30 P 0.00 0.00 0.00 0.36 +0.09 47 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.44 +0.10 47 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.53 +0.11 49 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.63 +0.12 54 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.72 +0.12 54 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.82 +0.12 59 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.92 +0.12 63 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 1.01 +0.11 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.11 +0.11 64 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.21 +0.12 68 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.31 +0.12 71 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.41 +0.12 75 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.51 +0.13 78 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.61 +0.13 81 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.71 +0.13 83 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.81 +0.13 86 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.91 +0.13 89 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 2.01 +0.14 92 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.11 +0.14 94 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.21 +0.14 97 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.31 +0.14 99 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.51 +0.13 104 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.61 +0.13 106 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.71 +0.13 109 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.81 +0.13 111 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.91 +0.13 113 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 100 0
30MAR26 1.55 P 0.03 0.03 0.03 0.03 +0.01 45 2 13 +2
30MAR26 1.60 P 0.03 0.03 0.03 0.04 +0.01 45 5 37 +4
30MAR26 1.65 P 0.00 0.00 0.00 0.05 +0.01 45 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.07 +0.02 47 0 12 0
30MAR26 1.75 P 0.07 0.07 0.07 0.08 +0.02 46 3 8 +2
30MAR26 1.80 P 0.07 0.09 0.07 0.10 +0.03 46 3 12 +2
30MAR26 1.85 P 0.00 0.00 0.00 0.12 +0.03 46 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.14 +0.04 46 0 243 0
30MAR26 1.95 P 0.00 0.00 0.00 0.17 +0.05 47 0 4 0
30MAR26 2.00 P 0.18 0.19 0.18 0.20 +0.06 49 9 50 +8
30MAR26 2.10 P 0.00 0.00 0.00 0.26 +0.06 49 0 21 0
30MAR26 2.20 P 0.33 0.33 0.33 0.33 +0.08 50 18 35 -11
30MAR26 2.30 P 0.00 0.00 0.00 0.39 +0.07 48 0 13 0
30MAR26 2.40 P 0.46 0.46 0.46 0.48 +0.09 51 1 15 -1
30MAR26 2.50 P 0.00 0.00 0.00 0.57 +0.10 54 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.65 +0.10 53 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.74 +0.10 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.84 +0.12 59 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.94 +0.12 63 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.03 +0.12 63 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.12 +0.11 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.22 +0.12 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.31 +0.10 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.41 +0.11 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.51 +0.12 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.61 +0.12 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.71 +0.13 72 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.81 +0.13 75 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.91 +0.13 77 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.01 +0.13 79 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.11 +0.13 81 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.21 +0.13 84 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 +0.02 46 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 +0.02 47 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 +0.02 47 0 7 0
29JUN26 1.50 P 0.05 0.05 0.05 0.06 +0.02 46 3 13 +3
29JUN26 1.55 P 0.00 0.00 0.00 0.08 +0.02 48 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 +0.02 47 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.11 +0.03 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.13 +0.04 49 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.15 +0.04 49 0 1 0
29JUN26 1.80 P 0.15 0.15 0.15 0.17 +0.04 48 4 16 +4
29JUN26 1.85 P 0.00 0.00 0.00 0.19 +0.04 48 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.21 +0.04 47 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 +0.05 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.27 +0.05 49 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.32 +0.05 47 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.39 +0.06 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.47 +0.07 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.54 +0.08 50 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.62 +0.08 51 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.70 +0.09 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.79 +0.10 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.88 +0.11 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.97 +0.11 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.06 +0.11 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.15 +0.11 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.24 +0.11 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.33 +0.10 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.42 +0.10 55 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.52 +0.11 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.62 +0.12 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.72 +0.12 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.81 +0.12 59 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.91 +0.12 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.01 +0.13 62 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.11 +0.13 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.21 +0.13 66 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 +0.02 47 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 +0.02 47 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 +0.02 47 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 +0.03 48 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.17 +0.03 48 0 9 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 +0.04 47 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.23 +0.04 47 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 +0.04 46 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 +0.04 47 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.38 +0.07 49 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.45 +0.07 50 0 5 0
29SEP26 2.30 P 0.50 0.50 0.50 0.52 +0.07 50 1 3 -1
29SEP26 2.40 P 0.00 0.00 0.00 0.59 +0.07 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.67 +0.08 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.75 +0.09 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.83 +0.09 52 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.91 +0.09 52 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.00 +0.10 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.09 +0.10 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.18 +0.10 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.27 +0.11 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.36 +0.10 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.45 +0.10 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 +0.10 55 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.64 +0.10 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 +0.10 56 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.82 +0.10 55 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.92 +0.11 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.01 +0.10 55 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.11 +0.11 56 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.21 +0.12 58 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 +0.02 47 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 +0.03 47 0 2 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
30DEC26 1.85 P 0.26 0.26 0.26 0.27 +0.04 47 1 1 +1
30DEC26 1.90 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 +0.05 47 0 2 0
30DEC26 2.10 P 0.39 0.39 0.39 0.42 +0.06 48 1 1 +1
30DEC26 2.20 P 0.00 0.00 0.00 0.49 +0.07 49 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.64 +0.07 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.71 +0.07 51 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.79 +0.08 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.87 +0.09 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.95 +0.09 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.09 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.12 +0.10 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.21 +0.10 54 0 0 0
TOTAL PUT 229 9,235 -60
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$ 94.35
30DEC25 47.00 C 0.00 0.00 0.00 47.41 -2.15 112 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 46.48 -2.08 150 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.45 -2.11 136 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.41 -2.16 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.08 -1.99 148 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 40.03 -1.54 175 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.92 -2.15 65 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.49 -2.09 103 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.98 -2.10 92 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.47 -2.11 81 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.93 -2.16 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.44 -2.15 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.02 -2.07 66 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.60 -2.00 65 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.37 -1.73 71 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.88 -1.72 62 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 12.05 -2.06 38 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 9.68 -1.93 37 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 7.01 -2.22 21 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 4.82 -1.91 24 0 15 0
30DEC25 92.50 C 2.72 2.72 2.72 2.80 -1.76 22 10 71 +10
30DEC25 95.00 C 2.52 2.52 1.36 1.33 -1.30 21 16 275 -5
30DEC25 97.50 C 1.05 1.05 0.54 0.54 -0.77 21 15 453 +12
30DEC25 100.00 C 0.46 0.46 0.21 0.17 -0.42 21 71 278 -17
30DEC25 102.50 C 0.16 0.16 0.08 0.05 -0.16 22 41 478 -41
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.62 -2.15 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.26 -2.02 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.83 -1.96 38 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.37 -1.76 35 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.88 -1.95 30 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.47 -1.64 28 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.91 -1.74 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.95 -1.70 24 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 5.83 -1.55 22 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 4.12 -1.49 22 0 121 0
29JAN26 95.00 C 0.00 0.00 0.00 2.74 -1.21 22 0 63 0
29JAN26 97.50 C 2.13 2.13 2.13 1.78 -0.88 22 1 156 0
29JAN26 100.00 C 1.22 1.22 1.18 1.06 -0.68 22 4 119 0
29JAN26 102.50 C 0.77 0.77 0.68 0.60 -0.47 22 40 147 -1
29JAN26 105.00 C 0.45 0.45 0.44 0.32 -0.29 22 16 252 +15
29JAN26 107.50 C 0.30 0.30 0.29 0.16 -0.17 22 23 126 -23
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.09 22 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.05 22 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.51 -1.95 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.10 -1.70 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.63 -1.60 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.29 -1.65 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.68 -1.75 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.76 -1.42 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.45 -1.57 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.69 -1.40 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.09 -1.39 22 0 52 0
26FEB26 95.00 C 3.56 3.56 3.56 3.76 -1.16 22 1 95 -1
26FEB26 97.50 C 0.00 0.00 0.00 2.73 -0.89 22 0 108 0
26FEB26 100.00 C 2.38 2.38 2.38 1.91 -0.77 22 1 80 0
26FEB26 102.50 C 0.00 0.00 0.00 1.29 -0.57 22 0 101 0
26FEB26 105.00 C 0.00 0.00 0.00 0.84 -0.41 22 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.53 -0.29 22 0 59 0
26FEB26 110.00 C 0.00 0.00 0.00 0.33 -0.19 22 0 33 0
26FEB26 112.50 C 0.54 0.54 0.54 0.19 -0.13 22 30 75 +30
26FEB26 115.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 47.64 -2.21 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.80 -2.08 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.65 -2.22 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.68 -2.19 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.20 -2.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.03 -1.88 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.25 -2.18 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.93 -2.02 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.46 -2.01 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.00 -1.98 39 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 27.54 -2.06 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.08 -1.69 34 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 22.61 -2.16 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.20 -1.90 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.63 -1.70 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.48 -1.82 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.29 -1.26 25 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 10.99 -1.44 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.99 -1.62 23 0 12 0
30MAR26 90.00 C 7.12 7.12 7.12 7.32 -1.56 23 15 225 0
30MAR26 92.50 C 5.61 5.61 5.61 5.79 -1.32 23 15 462 +8
30MAR26 95.00 C 4.52 4.52 4.36 4.49 -1.09 23 30 673 +30
30MAR26 97.50 C 3.37 3.37 3.37 3.48 -0.93 23 15 742 0
30MAR26 100.00 C 0.00 0.00 0.00 2.64 -0.77 23 0 89 0
30MAR26 102.50 C 0.00 0.00 0.00 1.94 -0.69 23 0 114 0
30MAR26 105.00 C 0.00 0.00 0.00 1.40 -0.56 23 0 69 0
30MAR26 107.50 C 1.17 1.17 1.17 0.99 -0.43 23 15 70 +15
30MAR26 110.00 C 0.91 0.91 0.91 0.69 -0.32 23 15 65 +15
30MAR26 112.50 C 0.72 0.72 0.72 0.47 -0.24 23 15 30 +15
30MAR26 115.00 C 0.00 0.00 0.00 0.31 -0.18 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 -0.12 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.09 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 -0.05 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.93 -2.02 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.62 -1.85 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.25 -1.74 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.54 -2.06 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.26 -1.82 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.84 -1.93 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.58 -1.52 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.25 -1.53 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.14 -1.43 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.33 -1.31 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 12.45 -1.51 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.61 -0.98 23 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.89 -1.08 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.66 -0.82 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 6.62 -0.60 24 0 20 0
29JUN26 97.50 C 5.70 5.70 5.70 5.27 -0.93 23 6 22 +6
29JUN26 100.00 C 0.00 0.00 0.00 4.46 -0.56 23 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.60 -0.71 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 2.93 -0.61 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.40 -0.47 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.00 -0.30 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.62 -0.20 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.23 -0.22 23 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.98 -0.15 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.76 -0.12 23 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.46 -0.04 23 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.37 -1.33 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.08 -1.32 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.78 -1.32 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.76 -1.24 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.63 -1.16 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.64 -0.85 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.75 -0.98 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.98 -1.70 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.97 -1.33 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.76 -0.93 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.35 -1.24 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.91 -1.11 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.79 -1.46 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.70 -1.15 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.12 -0.78 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.33 -0.88 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.67 -0.74 23 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.05 -0.75 23 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 2.57 -0.66 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.13 -0.61 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.72 -0.49 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.41 -0.51 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.17 -0.36 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.95 -0.34 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.78 -0.27 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.92 -1.71 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.09 -1.41 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.33 -1.23 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.13 -1.57 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.98 -0.93 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.87 -1.38 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.41 -1.26 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.03 -1.58 23 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.09 -0.75 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.90 -0.65 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.51 -0.91 23 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.56 -0.76 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.65 -0.97 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.88 -0.60 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.15 -0.58 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.52 -0.47 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.94 -0.44 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.43 -0.37 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 2.99 -0.33 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.65 -0.31 24 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.32 -0.24 24 0 4 0
TOTAL CALL 395 8,526 +68
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 118 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 115 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 98 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 83 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 22 0 553 0
30DEC25 87.50 P 0.11 0.11 0.11 0.06 +0.03 22 1 431 +1
30DEC25 90.00 P 0.29 0.29 0.29 0.25 +0.14 21 2 330 +2
30DEC25 92.50 P 0.49 0.94 0.49 0.80 +0.42 21 20 327 +2
30DEC25 95.00 P 1.14 2.16 1.09 1.88 +0.87 21 35 502 +9
30DEC25 97.50 P 2.47 3.70 2.47 3.60 +1.33 21 35 1,140 0
30DEC25 100.00 P 4.33 4.33 4.33 5.74 +1.79 21 1 257 0
30DEC25 102.50 P 0.00 0.00 0.00 8.15 +2.03 0 0 192 0
30DEC25 105.00 P 0.00 0.00 0.00 10.65 +1.93 0 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 13.15 +1.82 0 0 0 -15
30DEC25 110.00 P 0.00 0.00 0.00 15.65 +2.15 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.15 +1.67 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.65 +1.59 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.34 +1.86 66 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 25.82 +1.61 70 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.15 +1.78 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.65 +1.29 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.15 +1.74 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.10 +0.05 22 0 298 0
29JAN26 85.00 P 0.33 0.35 0.33 0.25 +0.12 22 3 72 +1
29JAN26 87.50 P 0.66 0.66 0.66 0.55 +0.23 22 2 67 +2
29JAN26 90.00 P 0.94 1.08 0.94 1.09 +0.41 22 17 118 +17
29JAN26 92.50 P 1.34 1.98 1.34 1.90 +0.69 22 9 231 0
29JAN26 95.00 P 2.18 3.13 2.18 3.04 +0.96 21 25 250 -10
29JAN26 97.50 P 0.00 0.00 0.00 4.55 +1.19 21 0 464 0
29JAN26 100.00 P 0.00 0.00 0.00 6.38 +1.50 21 0 84 0
29JAN26 102.50 P 0.00 0.00 0.00 8.21 +1.33 17 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 10.74 +1.90 21 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 13.16 +1.73 22 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.65 +1.74 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.15 +1.67 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.65 +1.59 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.34 +1.71 41 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.82 +1.61 43 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.25 +1.82 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 31.40 +2.04 61 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 33.15 +1.74 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.16 +0.07 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.33 +0.14 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.63 +0.25 22 0 82 0
26FEB26 87.50 P 0.00 0.00 0.00 1.10 +0.40 22 0 171 0
26FEB26 90.00 P 1.76 1.79 1.76 1.75 +0.53 22 11 188 +11
26FEB26 92.50 P 2.27 2.67 2.27 2.67 +0.78 22 2 182 0
26FEB26 95.00 P 0.00 0.00 0.00 3.82 +0.98 22 0 85 0
26FEB26 97.50 P 0.00 0.00 0.00 5.27 +1.19 22 0 77 0
26FEB26 100.00 P 0.00 0.00 0.00 6.99 +1.38 22 0 49 0
26FEB26 102.50 P 0.00 0.00 0.00 8.88 +1.38 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 11.00 +1.49 22 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 13.46 +1.76 24 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.68 +1.64 22 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.15 +1.65 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.65 +1.59 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.34 +1.71 34 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.82 +1.61 36 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 28.25 +1.81 36 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 31.40 +2.04 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 33.15 +1.24 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.27 +0.09 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.49 +0.16 23 0 18 0
30MAR26 82.50 P 0.69 0.81 0.69 0.82 +0.25 23 16 124 +15
30MAR26 85.00 P 1.32 1.39 1.32 1.31 +0.36 23 30 687 +28
30MAR26 87.50 P 0.00 0.00 0.00 1.97 +0.52 23 0 1,299 0
30MAR26 90.00 P 2.20 2.82 2.20 2.76 +0.68 23 14 485 0
30MAR26 92.50 P 0.00 0.00 0.00 3.81 +0.90 23 0 144 0
30MAR26 95.00 P 4.95 5.20 4.95 5.10 +1.08 23 5 100 +3
30MAR26 97.50 P 0.00 0.00 0.00 6.58 +1.15 23 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 8.16 +1.28 22 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 10.02 +1.20 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 12.05 +1.33 23 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 14.19 +1.79 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.52 +1.57 24 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.75 +1.52 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.05 +1.47 24 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.65 +1.66 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.82 +1.38 23 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.47 +1.88 29 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 31.40 +1.96 37 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.17 +1.21 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 +0.07 24 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.24 +0.11 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 +0.16 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.61 +0.24 24 0 8 0
29JUN26 77.50 P 0.87 0.87 0.87 0.93 +0.34 24 1 105 0
29JUN26 80.00 P 0.00 0.00 0.00 1.31 +0.41 23 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.78 +0.47 23 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 2.42 +0.57 23 0 30 0
29JUN26 87.50 P 2.84 2.84 2.84 3.20 +0.67 23 1 40 0
29JUN26 90.00 P 0.00 0.00 0.00 4.12 +0.77 23 0 62 0
29JUN26 92.50 P 4.53 4.53 4.53 5.23 +0.91 23 15 45 +15
29JUN26 95.00 P 0.00 0.00 0.00 6.59 +1.20 23 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 7.97 +1.31 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.95 +1.88 24 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 11.05 +1.54 22 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 13.62 +1.84 25 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 15.16 +1.88 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.74 +1.99 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.94 +1.06 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.84 +1.73 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.75 +1.34 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.00 +1.26 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.54 +1.37 24 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.81 +2.35 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.34 +1.25 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.07 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 +0.10 22 0 1 0
29SEP26 75.00 P 1.08 1.08 1.08 0.98 +0.18 23 1 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 +0.22 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.88 +0.28 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.49 +0.35 23 0 35 0
29SEP26 85.00 P 3.20 3.20 3.20 3.23 +0.51 23 20 30 +20
29SEP26 87.50 P 0.00 0.00 0.00 4.05 +0.63 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 5.00 +0.70 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 6.11 +0.81 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.35 +0.88 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.83 +1.20 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.43 +1.44 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.84 +0.69 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.78 +0.92 22 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 15.51 +0.83 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.74 +1.11 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.62 +1.13 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.52 +1.94 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.13 +1.17 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.48 +1.45 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.11 +1.71 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.81 +2.35 28 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.77 +1.68 26 0 0 0
30DEC26 72.50 P 1.39 1.55 1.39 1.24 +0.31 24 7 7 +7
30DEC26 75.00 P 0.00 0.00 0.00 1.72 +0.42 24 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 2.24 +0.49 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.86 +0.58 24 0 4 0
30DEC26 82.50 P 3.88 3.88 3.88 3.61 +0.72 24 6 6 +6
30DEC26 85.00 P 0.00 0.00 0.00 4.44 +0.78 24 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 5.41 +0.91 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 6.49 +1.02 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.68 +1.11 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.01 +1.25 24 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.43 +1.32 25 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 11.99 +1.47 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.63 +1.52 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.40 +1.65 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.24 +1.70 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.19 +1.80 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.22 +1.85 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.09 +1.69 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.50 +1.97 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.68 +1.97 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.85 +1.89 27 0 0 0
TOTAL PUT 279 11,508 +114
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$ 2.91
30DEC25 1.70 C 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.16 -0.09 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.91 -0.09 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.71 -0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.61 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.51 -0.09 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.42 -0.08 50 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.31 -0.10 0 0 0 0
30DEC25 2.70 C 0.23 0.23 0.23 0.24 -0.07 45 3 8 +1
30DEC25 2.80 C 0.15 0.15 0.15 0.16 -0.07 41 1 51 +1
30DEC25 2.90 C 0.08 0.09 0.08 0.10 -0.05 41 6 234 +4
30DEC25 3.00 C 0.05 0.05 0.05 0.06 -0.03 42 100 209 +100
30DEC25 3.10 C 0.03 0.03 0.03 0.03 -0.02 40 100 148 +100
30DEC25 3.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 232 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 782 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 528 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 86 0 658 0
30DEC25 4.00 C 0.01 0.01 0.01 0.01 0.00 92 1 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 103 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 118 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 123 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 128 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29JAN26 2.10 C 0.00 0.00 0.00 0.82 -0.09 43 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.72 -0.09 37 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.63 -0.09 45 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.52 -0.10 24 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.44 -0.09 37 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.36 -0.08 38 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.24 -0.05 43 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.18 -0.05 42 0 13 0
29JAN26 3.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
29JAN26 3.10 C 0.09 0.09 0.09 0.10 -0.03 42 9 15 -9
29JAN26 3.20 C 0.00 0.00 0.00 0.07 -0.03 41 0 51 0
29JAN26 3.30 C 0.00 0.00 0.00 0.05 -0.02 41 0 110 0
29JAN26 3.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 238 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 41 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 396 0
29JAN26 3.90 C 0.01 0.01 0.01 0.01 0.00 48 1 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 166 0
29JAN26 4.80 C 0.01 0.01 0.01 0.01 0.00 74 25 0 -25
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
26FEB26 2.10 C 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.72 -0.11 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.63 -0.10 30 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.54 -0.10 32 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.47 -0.09 38 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.40 -0.08 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.29 -0.06 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 1 0
26FEB26 3.10 C 0.13 0.14 0.13 0.15 -0.04 42 20 26 +15
26FEB26 3.20 C 0.00 0.00 0.00 0.12 -0.03 42 0 48 0
26FEB26 3.30 C 0.00 0.00 0.00 0.09 -0.04 41 0 104 0
26FEB26 3.40 C 0.00 0.00 0.00 0.07 -0.02 41 0 220 0
26FEB26 3.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.04 -0.02 41 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.03 -0.02 41 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.02 -0.02 40 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 240 0
26FEB26 4.00 C 0.02 0.02 0.02 0.01 -0.01 40 6 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.16 -0.11 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.12 -0.10 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.98 -0.10 35 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.93 -0.10 32 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.84 -0.10 38 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.75 -0.10 39 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.66 -0.10 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.59 -0.09 41 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.50 -0.09 38 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.44 -0.08 40 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.39 -0.08 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
30MAR26 2.90 C 0.28 0.28 0.28 0.27 -0.06 40 1 1 +1
30MAR26 3.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 37 0
30MAR26 3.10 C 0.18 0.18 0.18 0.20 -0.04 43 5 134 +5
30MAR26 3.20 C 0.00 0.00 0.00 0.17 -0.04 43 0 50 0
30MAR26 3.30 C 0.14 0.14 0.14 0.14 -0.04 43 95 403 +95
30MAR26 3.40 C 0.00 0.00 0.00 0.11 -0.04 42 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.08 -0.02 43 0 6 0
30MAR26 3.70 C 0.07 0.07 0.07 0.06 -0.03 42 15 22 +15
30MAR26 3.80 C 0.00 0.00 0.00 0.05 -0.02 43 0 38 0
30MAR26 3.90 C 0.05 0.05 0.05 0.04 -0.02 43 2 135 0
30MAR26 4.00 C 0.04 0.04 0.04 0.03 -0.02 42 3 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 -0.02 40 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 -0.02 37 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 39 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.70 C 1.24 1.24 1.24 1.25 -0.09 47 100 200 +100
29JUN26 1.75 C 0.00 0.00 0.00 1.20 -0.09 44 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.15 -0.09 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.11 -0.09 44 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.06 -0.09 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.01 -0.10 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.97 -0.09 41 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 -0.09 39 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 -0.09 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 -0.08 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 -0.09 40 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.59 -0.08 41 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.53 -0.07 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.07 41 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.42 -0.06 41 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.06 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.34 -0.05 43 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.30 -0.05 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.04 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 -0.05 43 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.16 -0.04 43 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 -0.03 44 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.13 -0.03 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.11 -0.03 43 0 35 0
29JUN26 4.00 C 0.09 0.11 0.09 0.10 -0.03 44 33 134 +30
29JUN26 4.10 C 0.08 0.08 0.08 0.09 -0.02 44 2 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.02 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.02 41 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.92 -0.09 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.85 -0.08 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.79 -0.07 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.06 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 -0.06 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.05 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.04 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 -0.04 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.05 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.03 45 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.03 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.04 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.21 -0.03 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.03 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.02 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.02 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 -0.07 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
30DEC26 2.50 C 0.67 0.67 0.67 0.73 -0.06 42 24 34 +24
30DEC26 2.60 C 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 -0.06 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.06 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.06 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.06 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 -0.05 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.05 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.05 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 3 0
30DEC26 4.10 C 0.25 0.25 0.25 0.23 -0.03 45 25 48 +25
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
TOTAL CALL 577 20,003 +482
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 101 0 80 0
30DEC25 2.20 P 0.01 0.01 0.01 0.01 0.00 89 10 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 54 5 16 -5
30DEC25 2.60 P 0.01 0.01 0.01 0.01 0.00 43 10 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 +0.01 40 0 263 0
30DEC25 2.80 P 0.04 0.05 0.04 0.05 +0.02 43 7 313 -3
30DEC25 2.90 P 0.08 0.09 0.08 0.09 +0.03 42 17 376 +5
30DEC25 3.00 P 0.15 0.16 0.15 0.15 +0.05 43 4 1,873 -2
30DEC25 3.10 P 0.23 0.23 0.23 0.23 +0.07 47 2 254 -1
30DEC25 3.20 P 0.30 0.33 0.30 0.30 +0.07 39 30 699 -30
30DEC25 3.30 P 0.42 0.42 0.41 0.41 +0.09 56 40 525 -40
30DEC25 3.40 P 0.00 0.00 0.00 0.51 +0.10 66 0 733 0
30DEC25 3.50 P 0.59 0.59 0.59 0.61 +0.09 74 1 256 -336
30DEC25 3.60 P 0.71 0.71 0.71 0.71 +0.11 82 10 47 -2
30DEC25 3.70 P 0.00 0.00 0.00 0.81 +0.10 89 0 17 -1
30DEC25 3.80 P 0.90 0.90 0.90 0.91 +0.11 97 5 104 -2
30DEC25 3.90 P 1.00 1.00 1.00 1.01 +0.11 104 5 24 0
30DEC25 4.00 P 0.00 0.00 0.00 1.11 +0.10 110 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 1.21 +0.11 116 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.31 +0.10 122 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.41 +0.11 128 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.52 +0.12 145 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.61 +0.10 140 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.71 +0.11 145 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.81 +0.11 150 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.91 +0.11 155 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 2.01 +0.11 160 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 44 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.05 +0.01 42 0 74 0
29JAN26 2.70 P 0.08 0.08 0.08 0.08 +0.02 43 2 42 +2
29JAN26 2.80 P 0.11 0.12 0.11 0.12 +0.03 43 6 315 0
29JAN26 2.90 P 0.16 0.16 0.16 0.16 +0.04 42 10 208 +10
29JAN26 3.00 P 0.20 0.22 0.20 0.21 +0.04 40 12 812 +2
29JAN26 3.10 P 0.28 0.29 0.28 0.28 +0.05 42 45 119 +45
29JAN26 3.20 P 0.35 0.35 0.35 0.36 +0.07 44 40 6,626 +40
29JAN26 3.30 P 0.00 0.00 0.00 0.44 +0.08 45 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.51 +0.07 39 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.61 +0.08 44 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.71 +0.09 49 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.81 +0.10 53 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.91 +0.10 57 0 250 -20
29JAN26 3.90 P 0.00 0.00 0.00 1.02 +0.11 66 0 230 -20
29JAN26 4.00 P 0.00 0.00 0.00 1.11 +0.10 65 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.22 +0.11 74 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.31 +0.10 72 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.42 +0.12 82 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.52 +0.12 85 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.61 +0.10 82 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.71 +0.11 86 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.81 +0.10 89 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.91 +0.11 92 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.01 +0.11 95 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 0.02 +0.01 46 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.09 +0.02 44 0 17 0
26FEB26 2.70 P 0.09 0.09 0.09 0.12 +0.02 43 1 21 +1
26FEB26 2.80 P 0.00 0.00 0.00 0.16 +0.03 43 0 26 0
26FEB26 2.90 P 0.00 0.00 0.00 0.20 +0.03 41 0 84 0
26FEB26 3.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 31 0
26FEB26 3.10 P 0.00 0.00 0.00 0.32 +0.04 41 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.39 +0.05 42 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.47 +0.06 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.55 +0.06 43 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.64 +0.08 45 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.74 +0.09 49 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.83 +0.10 50 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.93 +0.10 54 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.02 +0.10 54 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.11 +0.09 53 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.23 +0.12 64 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.32 +0.11 63 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.42 +0.11 66 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.52 +0.11 69 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.63 +0.12 75 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.73 +0.12 78 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.83 +0.12 81 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.93 +0.12 83 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.03 +0.12 86 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 75 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 49 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.02 0.00 44 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.05 +0.01 45 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.06 0.00 42 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 276 0
30MAR26 2.60 P 0.12 0.12 0.12 0.12 +0.02 43 4 217 +4
30MAR26 2.70 P 0.16 0.16 0.16 0.15 +0.02 41 10 331 +10
30MAR26 2.80 P 0.00 0.00 0.00 0.20 +0.03 43 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.25 +0.04 43 0 186 0
30MAR26 3.00 P 0.30 0.30 0.30 0.31 +0.04 43 17 218 +13
30MAR26 3.10 P 0.00 0.00 0.00 0.36 +0.03 42 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.44 +0.05 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.51 +0.06 44 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.59 +0.07 45 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.67 +0.07 45 0 11 0
30MAR26 3.60 P 0.75 0.75 0.75 0.76 +0.08 46 10 10 +10
30MAR26 3.70 P 0.00 0.00 0.00 0.85 +0.08 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.94 +0.08 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.04 +0.09 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.12 +0.09 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.23 +0.10 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.32 +0.10 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.42 +0.11 56 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.52 +0.11 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.63 +0.11 64 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.73 +0.12 67 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.83 +0.12 69 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.93 +0.12 71 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 2.03 +0.12 73 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 0.00 39 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 0.00 43 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.06 +0.01 44 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.11 +0.02 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.14 +0.02 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.17 +0.02 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.21 +0.02 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.26 +0.03 45 0 112 0
29JUN26 2.80 P 0.00 0.00 0.00 0.31 +0.03 45 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.35 +0.03 44 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.41 +0.03 44 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.48 +0.04 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.54 +0.04 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.61 +0.05 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.69 +0.05 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.76 +0.05 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.84 +0.06 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.92 +0.06 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.01 +0.07 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.10 +0.07 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.18 +0.07 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.26 +0.06 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.35 +0.07 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.45 +0.08 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.54 +0.08 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.64 +0.09 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.73 +0.09 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.83 +0.10 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.93 +0.10 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.03 +0.11 56 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 +0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.02 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 +0.02 46 0 8 0
29SEP26 2.50 P 0.24 0.24 0.24 0.25 +0.02 46 40 76 +40
29SEP26 2.60 P 0.00 0.00 0.00 0.30 +0.03 47 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 +0.03 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.40 +0.04 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 +0.04 47 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.51 +0.04 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 +0.04 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 +0.05 48 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.71 +0.05 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.77 +0.05 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.85 +0.06 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.93 +0.06 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.00 +0.06 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.08 +0.06 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.17 +0.07 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.25 +0.07 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.34 +0.07 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 +0.07 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 +0.07 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.60 +0.07 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.70 +0.08 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 +0.08 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.88 +0.08 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.98 +0.08 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.07 +0.08 55 0 180 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.02 46 0 100 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 +0.01 44 0 6 0
30DEC26 2.30 P 0.22 0.22 0.22 0.21 +0.02 45 100 160 +100
30DEC26 2.40 P 0.00 0.00 0.00 0.25 +0.02 45 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 45 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 +0.03 45 0 5 0
30DEC26 2.80 P 0.46 0.46 0.46 0.44 +0.03 45 1 6 +1
30DEC26 2.90 P 0.00 0.00 0.00 0.50 +0.03 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 +0.04 46 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 +0.04 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 +0.04 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 +0.04 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.89 +0.04 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.97 +0.05 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 +0.06 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.21 +0.06 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.06 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 +0.06 48 0 5 0
30DEC26 4.20 P 1.46 1.46 1.46 1.46 +0.07 49 10 20 +10
TOTAL PUT 454 22,986 -169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 62.05
30DEC25 37.00 C 0.00 0.00 0.00 25.14 +0.49 117 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 24.12 +0.47 103 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 23.14 +0.49 105 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 22.12 +0.49 92 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 21.14 +0.49 94 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 20.15 +0.50 92 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 19.17 +0.51 91 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.16 +0.50 84 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.16 +0.50 79 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.13 +0.51 66 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.41 +0.75 95 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 14.49 +0.83 94 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 13.19 +0.53 64 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 12.20 +0.53 60 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 9.62 +0.43 33 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 7.22 +0.39 38 0 35 0
30DEC25 57.50 C 4.77 4.77 4.77 4.82 +0.36 32 8 43 0
30DEC25 60.00 C 0.00 0.00 0.00 2.80 +0.27 31 0 33 0
30DEC25 62.50 C 1.16 1.35 1.16 1.32 +0.16 30 32 111 -7
30DEC25 65.00 C 0.50 0.50 0.49 0.52 +0.06 31 44 174 +20
30DEC25 67.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 242 0
30DEC25 70.00 C 0.00 0.00 0.00 0.04 0.00 31 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 44 0 57 0
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 64 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.23 +0.45 35 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.23 -0.03 31 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 15.41 +0.75 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.49 +0.60 49 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.40 +0.48 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.43 +0.56 40 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.08 +0.80 37 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.82 +0.42 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.78 +0.34 33 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 4.09 +0.34 33 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 2.76 +0.32 33 0 290 0
29JAN26 65.00 C 1.66 1.81 1.66 1.79 +0.19 33 30 270 0
29JAN26 67.50 C 1.13 1.15 1.07 1.11 +0.15 33 45 284 +15
29JAN26 70.00 C 0.00 0.00 0.00 0.64 +0.10 33 0 222 0
29JAN26 72.50 C 0.00 0.00 0.00 0.35 +0.06 33 0 121 0
29JAN26 75.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 47 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 88 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.50 +0.46 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.52 +0.26 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.54 +0.51 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.49 +0.44 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.65 +0.73 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.49 +0.20 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.68 +0.63 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.56 +0.87 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.48 +0.39 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.89 +0.36 32 0 15 0
26FEB26 62.50 C 3.41 3.41 3.41 3.60 +0.30 33 1 26 +1
26FEB26 65.00 C 0.00 0.00 0.00 2.62 +0.24 33 0 6 0
26FEB26 67.50 C 1.79 1.79 1.79 1.84 +0.17 33 15 60 +15
26FEB26 70.00 C 1.19 1.19 1.19 1.24 +0.13 33 15 50 0
26FEB26 72.50 C 0.96 0.96 0.96 0.82 +0.10 33 15 60 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.52 +0.06 33 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.33 +0.05 33 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 25.46 +0.56 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.51 +0.60 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.53 +0.83 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.54 +0.80 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.59 +0.56 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.41 -0.18 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.11 +0.52 54 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.73 +0.58 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.84 +0.15 42 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.19 +0.47 47 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.88 +0.52 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.03 +0.97 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.13 +0.19 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.08 +0.31 35 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.08 +0.17 35 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.17 +0.22 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.45 +0.31 35 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 6.07 +0.47 36 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.79 +0.41 35 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 3.71 +0.26 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.90 +0.24 36 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 2.21 +0.22 36 0 34 0
30MAR26 72.50 C 0.00 0.00 0.00 1.65 +0.19 36 0 73 0
30MAR26 75.00 C 0.00 0.00 0.00 1.22 +0.16 36 0 2 0
30MAR26 77.50 C 1.05 1.05 1.05 0.89 +0.13 36 15 45 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.64 +0.10 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.46 +0.08 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.23 +0.05 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.09 +0.46 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.20 +0.45 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.51 +0.60 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.41 +0.41 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.55 +0.43 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.78 +0.54 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.82 +0.42 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.06 +0.47 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.51 +0.72 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.40 +0.51 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.36 -0.16 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.07 +0.32 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.65 +0.24 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.48 +0.22 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.47 +0.23 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.57 +0.21 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.80 +0.19 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.12 +0.13 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.54 +0.10 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.08 +0.09 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.69 +0.08 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.32 +0.03 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.07 +0.05 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.85 +0.04 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.69 +0.04 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.54 +0.03 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.68 +0.47 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.86 +0.48 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.07 +0.40 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.27 +0.53 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.46 +0.42 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.73 +0.49 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.00 +0.47 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.27 +0.43 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.65 +0.33 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.17 +0.29 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.95 +0.29 36 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 7.88 +0.26 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.87 +0.22 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.04 +0.22 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.25 +0.19 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.60 +0.19 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.98 +0.16 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.47 +0.15 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.99 +0.13 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.61 +0.05 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.30 +0.11 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.01 +0.10 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.73 +0.10 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.49 +0.08 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.29 +0.07 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.00 +0.15 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.31 +0.38 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.54 +0.34 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.80 +0.35 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.09 +0.29 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.39 +0.26 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.83 +0.31 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.46 +0.31 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.20 +0.28 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.02 +0.27 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.99 -0.03 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.01 +0.01 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.39 +0.22 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.56 +0.41 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.86 +0.35 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.04 +0.17 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.48 +0.15 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.98 +0.14 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.61 +0.12 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.22 +0.11 37 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 2.84 +0.11 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.51 +0.09 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.24 +0.09 37 0 0 0
TOTAL CALL 220 4,037 +74
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 192 0
30DEC25 57.50 P 0.23 0.23 0.23 0.18 -0.08 31 4 301 +4
30DEC25 60.00 P 0.89 0.89 0.76 0.67 -0.20 31 56 393 -30
30DEC25 62.50 P 1.92 1.92 1.92 1.72 -0.34 31 15 451 0
30DEC25 65.00 P 0.00 0.00 0.00 3.44 -0.41 32 0 172 0
30DEC25 67.50 P 5.80 5.80 5.80 5.72 -0.30 38 1 248 -1
30DEC25 70.00 P 0.00 0.00 0.00 7.99 -0.41 35 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 10.45 -0.45 0 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 12.95 -0.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.45 -0.51 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.95 -0.74 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 20.45 -0.51 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 22.95 -0.60 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.45 -0.62 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.95 -0.60 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.45 -0.98 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.95 -0.61 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 0.00 34 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 0.00 34 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.50 -0.04 33 0 305 0
29JAN26 57.50 P 1.04 1.06 1.02 1.03 -0.07 33 28 157 -28
29JAN26 60.00 P 0.00 0.00 0.00 1.83 -0.17 33 0 314 0
29JAN26 62.50 P 0.00 0.00 0.00 3.00 -0.24 33 0 338 0
29JAN26 65.00 P 0.00 0.00 0.00 4.54 -0.33 33 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 6.51 -0.24 35 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.32 -0.42 32 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 10.95 0.00 40 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 13.39 -0.03 45 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 15.45 -0.93 0 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 17.95 -0.74 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.45 -0.63 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.95 -0.60 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.45 -0.62 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.95 -0.60 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.45 -0.98 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.95 -0.61 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.09 0.00 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.51 -0.03 33 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 0.95 -0.06 33 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 1.58 -0.13 33 0 21 0
26FEB26 60.00 P 2.55 2.55 2.55 2.50 -0.16 33 3 17 +1
26FEB26 62.50 P 0.00 0.00 0.00 3.71 -0.23 33 0 84 0
26FEB26 65.00 P 0.00 0.00 0.00 5.22 -0.29 33 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.98 -0.28 34 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.56 -0.40 29 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.95 -0.38 33 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.58 0.00 40 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.58 -0.80 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.95 -0.74 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.46 -0.98 36 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 22.97 -0.58 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.45 -0.62 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.95 -0.60 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.46 -0.97 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.95 -0.61 0 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 35 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 0.00 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 0.00 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 0.00 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.39 0.00 35 0 0 0
30MAR26 49.00 P 0.57 0.57 0.55 0.50 0.00 35 250 279 +249
30MAR26 50.00 P 0.00 0.00 0.00 0.64 0.00 36 0 112 0
30MAR26 52.50 P 0.00 0.00 0.00 1.06 -0.02 35 0 129 0
30MAR26 55.00 P 0.00 0.00 0.00 1.62 -0.09 35 0 213 0
30MAR26 57.50 P 0.00 0.00 0.00 2.40 -0.13 35 0 60 0
30MAR26 60.00 P 0.00 0.00 0.00 3.40 -0.18 35 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 4.65 -0.20 35 0 241 0
30MAR26 65.00 P 0.00 0.00 0.00 6.11 -0.20 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.01 +0.12 37 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.52 -0.26 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.21 -0.28 31 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.73 -0.67 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.96 -0.42 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.19 -0.57 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.64 -0.80 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.01 -1.07 37 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.45 -0.63 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.95 -0.62 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.46 -0.97 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.24 -0.35 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 -0.04 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 -0.03 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.65 -0.04 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 -0.05 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 -0.05 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.15 -0.07 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.35 -0.08 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.56 -0.10 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.83 -0.08 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.55 -0.08 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.40 -0.07 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.34 -0.18 36 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.52 -0.20 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 6.92 -0.16 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 8.33 -0.23 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.95 -0.04 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.82 -0.24 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.72 -0.27 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.63 -0.33 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.68 -0.37 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.77 -0.46 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.94 -0.48 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.17 -0.28 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.53 -0.39 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.88 -0.39 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.17 -0.40 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.49 -0.43 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 -0.05 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.62 -0.05 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.88 -0.06 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 -0.07 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.43 -0.06 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.71 -0.07 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.03 -0.09 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.90 -0.10 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.94 -0.12 39 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 6.09 -0.15 39 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.36 -0.16 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.79 -0.19 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.20 -0.31 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.78 -0.37 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.68 -0.26 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.51 -0.29 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.40 -0.34 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.36 -0.39 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.41 -0.36 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.50 -0.41 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.69 -0.33 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.90 -0.35 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.07 -0.46 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.33 -0.36 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.60 -0.34 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.09 -0.08 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 2.36 -0.08 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.72 -0.07 37 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.00 -0.09 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.34 -0.10 37 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.69 -0.10 38 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.61 -0.13 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.68 -0.14 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.87 -0.17 38 0 42 0
30DEC26 60.00 P 0.00 0.00 0.00 7.92 -0.41 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.60 -0.20 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.09 -0.22 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.75 -0.24 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.44 -0.25 39 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.27 -0.27 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.14 -0.28 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.11 -0.31 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.14 -0.31 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.20 -0.34 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.37 -0.34 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.55 -0.30 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.68 -0.41 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.88 -0.35 42 0 0 0
TOTAL PUT 357 7,668 +195
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$ 63.45
19DEC25 47.00 C 0.00 0.00 0.00 16.46 - 0 0 0 -
19DEC25 48.00 C 0.00 0.00 0.00 15.46 -1.60 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 14.46 -1.44 0 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 13.46 -1.51 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 10.96 -1.47 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 8.46 -1.48 0 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 5.98 -1.47 50 0 0 0
19DEC25 60.00 C 3.15 3.32 3.13 3.49 -1.46 33 8 1 +1
19DEC25 62.50 C 2.00 2.00 1.12 1.60 -1.23 45 101 23 +13
19DEC25 65.00 C 0.96 1.00 0.35 0.53 -0.74 48 165 138 +56
19DEC25 67.50 C 0.41 0.41 0.11 0.11 -0.33 49 341 298 +38
19DEC25 70.00 C 0.16 0.17 0.05 0.02 -0.10 51 51 303 +23
19DEC25 72.50 C 0.03 0.04 0.03 0.01 -0.02 60 6 84 +2
19DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 16.48 - 0 0 0 -
24DEC25 48.00 C 0.00 0.00 0.00 15.48 -1.61 0 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 14.48 -1.46 0 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 13.48 -1.54 0 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 10.99 -1.62 46 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 8.50 -1.44 41 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 5.98 -1.47 0 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 3.73 -1.30 35 0 0 0
24DEC25 62.50 C 1.59 2.02 1.48 2.01 -0.95 39 24 23 +23
24DEC25 65.00 C 1.09 1.10 0.68 0.92 -0.61 41 66 32 +32
24DEC25 67.50 C 0.43 0.50 0.29 0.33 -0.30 41 8 63 +2
24DEC25 70.00 C 0.17 0.17 0.16 0.10 -0.11 41 17 49 +16
24DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 15 0
24DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 45.47 -1.48 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 44.97 -1.57 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 44.47 -1.64 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 43.97 -1.47 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 43.47 -1.49 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 42.48 -1.41 186 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 41.48 -1.56 174 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 40.48 -1.38 161 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 39.48 -1.42 144 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 38.48 -1.44 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 37.48 -1.42 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 36.48 -1.46 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 35.45 -1.49 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 34.49 -1.38 134 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 33.49 -1.46 126 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 32.49 -1.48 116 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 31.49 -1.61 105 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 30.46 -1.39 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 29.45 -1.39 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 28.49 -1.41 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 27.49 -1.49 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 26.49 -1.50 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 25.50 -1.49 88 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 24.50 -1.41 81 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 23.50 -1.48 74 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 22.50 -1.36 60 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 21.50 -1.40 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 20.50 -1.50 0 0 31 0
30DEC25 44.00 C 0.00 0.00 0.00 19.50 -1.50 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 18.50 -1.38 0 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 17.49 -1.60 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.51 -1.49 52 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 15.51 -1.58 47 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 14.51 -1.50 39 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 13.51 -1.51 0 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 11.02 -1.59 37 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 8.55 -1.43 36 0 228 0
30DEC25 57.50 C 0.00 0.00 0.00 6.04 -1.53 24 0 487 0
30DEC25 60.00 C 0.00 0.00 0.00 3.94 -1.19 33 0 431 0
30DEC25 62.50 C 1.85 2.22 1.85 2.29 -0.97 35 4 236 0
30DEC25 65.00 C 1.80 1.80 0.93 1.21 -0.65 36 130 383 +34
30DEC25 67.50 C 1.05 1.05 0.50 0.53 -0.38 36 82 339 +9
30DEC25 70.00 C 0.55 0.58 0.25 0.20 -0.19 36 1,140 1,794 +407
30DEC25 72.50 C 0.24 0.24 0.16 0.07 -0.08 37 71 385 +31
30DEC25 75.00 C 0.13 0.15 0.10 0.02 -0.03 37 114 1,332 +48
30DEC25 77.50 C 0.10 0.10 0.08 0.01 -0.01 40 12 219 -6
30DEC25 80.00 C 0.08 0.08 0.06 0.01 0.00 45 9 486 0
30DEC25 82.50 C 0.04 0.04 0.04 0.01 0.00 50 7 395 +3
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 867 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 645 0
30DEC25 90.00 C 0.02 0.02 0.01 0.01 0.00 65 27 447 -27
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 164 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30DEC25 100.00 C 0.02 0.02 0.02 0.01 0.00 82 2 801 +2
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 224 0
29JAN26 47.00 C 0.00 0.00 0.00 16.57 - 0 0 0 -
29JAN26 48.00 C 0.00 0.00 0.00 15.56 -1.60 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.65 -1.61 30 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.69 -1.59 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.25 -1.44 31 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 9.01 -1.46 33 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 7.03 -1.13 35 0 2 0
29JAN26 60.00 C 0.00 0.00 0.00 5.32 -1.10 36 0 7 0
29JAN26 62.50 C 3.44 3.90 3.44 3.98 -0.88 38 16 63 +3
29JAN26 65.00 C 3.09 3.09 2.54 2.94 -0.69 40 50 49 +32
29JAN26 67.50 C 1.94 2.26 1.87 2.01 -0.63 39 79 125 -20
29JAN26 70.00 C 2.05 2.05 1.38 1.33 -0.49 39 52 196 +9
29JAN26 72.50 C 1.27 1.27 1.02 0.86 -0.36 39 49 108 -13
29JAN26 75.00 C 0.87 0.93 0.75 0.53 -0.27 39 37 784 +17
29JAN26 77.50 C 0.73 0.87 0.62 0.32 -0.19 39 11 370 +5
29JAN26 80.00 C 0.61 0.61 0.45 0.19 -0.12 39 84 909 -36
29JAN26 82.50 C 0.44 0.44 0.37 0.11 -0.08 39 5 181 +3
29JAN26 85.00 C 0.30 0.30 0.30 0.06 -0.05 39 1 208 0
29JAN26 87.50 C 0.25 0.25 0.25 0.04 -0.03 40 1 510 0
29JAN26 90.00 C 0.25 0.26 0.25 0.02 -0.02 39 19 284 +19
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 94 0
29JAN26 95.00 C 0.13 0.14 0.13 0.01 -0.01 41 59 71 -48
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29JAN26 100.00 C 0.12 0.12 0.10 0.01 0.00 46 6 107 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29JAN26 105.00 C 0.07 0.08 0.07 0.01 0.00 50 5 53 +4
29JAN26 107.50 C 0.06 0.06 0.06 0.01 0.00 53 4 37 0
29JAN26 110.00 C 0.05 0.06 0.05 0.01 0.00 55 7 55 +7
29JAN26 112.50 C 0.05 0.05 0.05 0.01 0.00 57 5 15 +5
29JAN26 115.00 C 0.04 0.04 0.04 0.01 0.00 59 4 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 120.00 C 0.04 0.04 0.04 0.01 0.00 62 1 55 +1
26FEB26 47.00 C 0.00 0.00 0.00 16.80 - 33 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 15.82 -1.63 32 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.91 -1.62 34 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.97 -1.44 34 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 11.79 -1.44 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.78 -1.29 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.04 -1.02 38 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 6.50 -0.87 39 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 5.17 -0.80 40 0 4 0
26FEB26 65.00 C 3.84 3.84 3.84 4.09 -0.70 40 8 9 +7
26FEB26 67.50 C 3.04 3.04 3.04 3.31 -0.50 42 1 13 +1
26FEB26 70.00 C 2.90 2.90 2.50 2.51 -0.41 42 4 49 +4
26FEB26 72.50 C 2.17 2.21 2.15 1.88 -0.32 42 26 33 +18
26FEB26 75.00 C 0.00 0.00 0.00 1.39 -0.25 42 0 55 0
26FEB26 77.50 C 0.00 0.00 0.00 1.01 -0.19 42 0 41 0
26FEB26 80.00 C 1.18 1.18 1.18 0.73 -0.14 42 5 18 0
26FEB26 82.50 C 0.90 1.02 0.90 0.52 -0.11 41 5 61 -1
26FEB26 85.00 C 0.76 0.76 0.76 0.37 -0.08 42 1 553 +1
26FEB26 87.50 C 0.72 0.72 0.72 0.26 -0.05 42 1 76 -1
26FEB26 90.00 C 0.64 0.64 0.50 0.18 -0.04 41 11 568 +1
26FEB26 92.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 8 0
26FEB26 100.00 C 0.31 0.31 0.31 0.04 -0.01 42 1 23 -1
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 277 0
30MAR26 20.00 C 0.00 0.00 0.00 43.55 -1.66 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 42.53 -1.66 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.52 -1.66 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 40.56 -1.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.64 -1.64 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.60 -1.68 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.59 -1.66 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.63 -1.61 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 35.61 -1.62 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 34.61 -1.74 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.62 -1.70 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 32.62 -1.69 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.67 -1.61 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.67 -1.71 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.65 -1.69 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.68 -1.75 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 27.72 -1.64 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.78 -1.61 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.79 -1.65 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 24.84 -1.68 40 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 23.84 -1.58 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.88 -1.65 39 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 21.86 -1.74 34 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 20.98 -1.50 40 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 20.03 -1.60 40 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 19.02 -1.58 37 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 18.08 -1.56 37 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 17.15 -1.53 37 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 16.24 -1.50 37 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 15.32 -1.49 36 0 59 0
30MAR26 50.00 C 14.60 14.60 14.60 14.60 -1.30 39 5 145 0
30MAR26 52.50 C 0.00 0.00 0.00 12.44 -1.43 38 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 10.61 -1.15 39 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 8.99 -1.04 40 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 7.54 -0.87 40 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 6.26 -0.80 41 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 5.24 -0.67 42 0 80 0
30MAR26 67.50 C 0.00 0.00 0.00 4.44 -0.55 43 0 447 0
30MAR26 70.00 C 0.00 0.00 0.00 3.60 -0.46 43 0 1,075 0
30MAR26 72.50 C 3.30 3.30 3.00 2.88 -0.39 43 3 171 0
30MAR26 75.00 C 0.00 0.00 0.00 2.29 -0.33 43 0 694 0
30MAR26 77.50 C 2.58 2.58 2.58 1.81 -0.27 42 7 564 0
30MAR26 80.00 C 2.10 2.10 2.10 1.42 -0.22 42 2 583 0
30MAR26 82.50 C 0.00 0.00 0.00 1.11 -0.18 42 0 111 0
30MAR26 85.00 C 1.45 1.45 1.45 0.86 -0.14 42 2 766 0
30MAR26 87.50 C 1.37 1.37 1.19 0.67 -0.11 42 6 181 +1
30MAR26 90.00 C 1.15 1.15 1.14 0.51 -0.09 42 5 1,030 -3
30MAR26 92.50 C 1.00 1.00 1.00 0.39 -0.07 42 2 90 0
30MAR26 95.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 659 0
30MAR26 97.50 C 0.82 0.82 0.75 0.23 -0.04 42 31 62 -1
30MAR26 100.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 182 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
30MAR26 110.00 C 0.45 0.45 0.45 0.06 -0.01 43 5 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 12 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 130.00 C 0.25 0.25 0.25 0.01 0.00 45 1 42 0
30MAR26 132.50 C 0.23 0.23 0.23 0.01 0.00 46 1 7 0
30MAR26 135.00 C 0.20 0.20 0.20 0.01 0.00 47 15 94 +15
29JUN26 30.00 C 0.00 0.00 0.00 34.03 -1.57 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.07 -1.57 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.10 -1.63 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 31.15 -1.63 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.15 -1.65 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.18 -1.61 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.24 -1.66 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 27.31 -1.63 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 26.34 -1.68 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.39 -1.67 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.50 -1.63 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.59 -1.60 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.64 -1.63 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.74 -1.62 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.83 -1.60 39 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 19.98 -1.60 39 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 19.12 -1.58 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.29 -1.48 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.49 -1.45 39 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 16.67 -1.51 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.92 -1.48 39 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 14.21 -1.35 40 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 12.63 -1.24 40 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 11.18 -1.13 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.86 -1.07 41 0 34 0
29JUN26 62.50 C 8.23 8.23 8.23 8.75 -0.98 42 15 115 +15
29JUN26 65.00 C 0.00 0.00 0.00 7.76 -0.96 43 0 111 0
29JUN26 67.50 C 0.00 0.00 0.00 6.95 -0.73 44 0 179 0
29JUN26 70.00 C 5.74 5.74 5.74 6.12 -0.70 44 7 265 0
29JUN26 72.50 C 0.00 0.00 0.00 5.31 -0.65 44 0 333 0
29JUN26 75.00 C 0.00 0.00 0.00 4.60 -0.59 44 2 133 +2
29JUN26 77.50 C 4.44 4.44 4.44 3.97 -0.54 44 1 196 +1
29JUN26 80.00 C 4.05 4.25 4.05 3.42 -0.49 44 24 351 +23
29JUN26 82.50 C 3.75 3.79 3.75 2.94 -0.45 44 24 31 +7
29JUN26 85.00 C 3.31 3.50 3.25 2.53 -0.40 44 25 78 +1
29JUN26 87.50 C 0.00 0.00 0.00 2.17 -0.36 43 0 52 0
29JUN26 90.00 C 2.68 2.68 2.68 1.86 -0.32 43 1 180 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.59 -0.28 43 0 182 0
29JUN26 95.00 C 0.00 0.00 0.00 1.36 -0.25 43 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 1.16 -0.22 43 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 0.99 -0.20 43 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 0.84 -0.18 43 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 0.72 -0.15 43 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 0.61 -0.14 43 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.12 43 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 0.44 -0.11 43 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.38 -0.09 43 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.32 -0.08 43 0 2 0
29JUN26 120.00 C 1.06 1.06 1.06 0.27 -0.07 43 1 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.23 -0.06 43 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 61 0
29JUN26 127.50 C 0.00 0.00 0.00 0.17 -0.04 43 0 6 0
29JUN26 130.00 C 0.86 0.86 0.86 0.14 -0.04 43 1 4 0
29JUN26 132.50 C 0.80 0.80 0.80 0.12 -0.04 43 1 25 0
29JUN26 135.00 C 0.85 0.85 0.76 0.10 -0.04 43 2 6 -1
29SEP26 40.00 C 0.00 0.00 0.00 25.25 -1.61 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.39 -1.62 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.54 -1.58 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.71 -1.52 41 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 21.90 -1.54 41 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 21.11 -1.49 41 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 20.34 -1.45 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.59 -1.44 41 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 18.83 -1.50 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.13 -1.51 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.49 -1.39 41 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 15.90 -1.32 41 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 14.46 -1.24 42 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 13.13 -1.04 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.96 -1.04 43 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 10.84 -1.02 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.96 -0.79 44 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 9.12 -0.80 45 0 59 0
29SEP26 70.00 C 8.26 8.26 8.26 8.33 -0.72 45 9 14 0
29SEP26 72.50 C 0.00 0.00 0.00 7.52 -0.67 45 0 16 0
29SEP26 75.00 C 7.29 7.29 7.29 6.76 -0.62 45 4 20 +1
29SEP26 77.50 C 0.00 0.00 0.00 6.07 -0.58 45 0 8 0
29SEP26 80.00 C 5.65 5.65 5.65 5.44 -0.54 45 2 366 +2
29SEP26 82.50 C 0.00 0.00 0.00 4.88 -0.50 45 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.37 -0.47 45 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 3.92 -0.43 45 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 3.51 -0.39 45 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 3.14 -0.36 45 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 2.81 -0.34 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 2.51 -0.31 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.25 -0.28 45 0 52 0
29SEP26 102.50 C 0.00 0.00 0.00 2.01 -0.26 45 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.80 -0.24 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.61 -0.22 45 0 2 0
29SEP26 110.00 C 2.68 2.68 2.68 1.44 -0.20 45 20 53 0
29SEP26 112.50 C 0.00 0.00 0.00 1.28 -0.19 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.15 -0.17 45 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.03 -0.15 45 0 29 0
29SEP26 120.00 C 2.33 2.33 2.06 0.92 -0.14 45 7 38 -3
30DEC26 40.00 C 0.00 0.00 0.00 26.02 -1.58 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.22 -1.56 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.43 -1.54 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.62 -1.59 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.90 -1.51 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.17 -1.52 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.45 -1.48 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.77 -1.46 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.10 -1.45 41 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 19.45 -1.43 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.82 -1.35 42 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 17.30 -1.38 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.97 -1.24 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.70 -1.18 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.77 -0.85 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.51 -1.06 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.65 -1.12 44 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.82 -0.82 45 0 0 0
30DEC26 70.00 C 10.70 10.70 10.70 10.10 -0.67 45 1 5 +1
30DEC26 72.50 C 0.00 0.00 0.00 9.25 -0.63 45 0 1 0
30DEC26 75.00 C 8.36 8.36 8.36 8.46 -0.60 45 1 0 -1
30DEC26 77.50 C 0.00 0.00 0.00 7.75 -0.55 45 0 0 0
30DEC26 80.00 C 7.92 7.92 7.90 7.09 -0.52 45 2 2 +2
30DEC26 82.50 C 0.00 0.00 0.00 6.48 -0.49 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.93 -0.46 45 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 5.42 -0.43 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.96 -0.40 45 0 6 0
30DEC26 92.50 C 5.80 5.80 5.80 4.53 -0.38 45 2 5 +2
30DEC26 95.00 C 0.00 0.00 0.00 4.15 -0.34 45 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 3.79 -0.32 45 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 3.47 -0.30 45 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.17 -0.28 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.90 -0.26 45 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 2.65 -0.24 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.43 -0.22 45 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 2.22 -0.21 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.03 -0.20 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.86 -0.18 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.70 -0.17 45 0 4 0
TOTAL CALL 3,180 34,435 +789
19DEC25 47.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 57.50 P 0.10 0.11 0.07 0.02 0.00 52 26 24 +5
19DEC25 60.00 P 0.15 0.43 0.15 0.13 +0.01 48 117 84 +43
19DEC25 62.50 P 0.51 1.40 0.50 0.71 +0.20 49 80 158 -11
19DEC25 65.00 P 1.52 3.28 1.52 2.12 +0.60 51 67 165 -28
19DEC25 67.50 P 3.24 4.76 3.24 4.26 +1.02 59 171 300 +150
19DEC25 70.00 P 6.49 7.45 6.35 6.75 +1.45 81 42 33 -37
19DEC25 72.50 P 0.00 0.00 0.00 9.28 +1.48 106 0 7 0
19DEC25 75.00 P 0.00 0.00 0.00 11.77 +1.47 123 0 1 -1
19DEC25 77.50 P 0.00 0.00 0.00 14.20 +1.40 131 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 16.70 +1.40 148 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 19.27 +1.47 175 0 1 0
19DEC25 85.00 P 0.00 0.00 0.00 21.70 +1.40 178 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 24.20 +1.40 192 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 26.70 +1.40 205 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 29.20 +1.40 218 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 31.70 +1.40 230 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
24DEC25 48.00 P 0.01 0.01 0.01 0.01 0.00 74 5 5 +5
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24DEC25 55.00 P 0.08 0.08 0.08 0.02 +0.01 44 1 1 +1
24DEC25 57.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 1 0
24DEC25 60.00 P 0.45 0.64 0.40 0.37 +0.16 41 19 12 +2
24DEC25 62.50 P 0.92 1.70 0.92 1.11 +0.39 41 47 46 +32
24DEC25 65.00 P 2.35 3.50 2.35 2.49 +0.80 42 47 57 +38
24DEC25 67.50 P 0.00 0.00 0.00 4.47 +1.00 46 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 6.81 +1.23 54 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 9.28 +1.45 66 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 11.77 +1.47 77 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 14.20 +1.40 82 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 16.72 +1.42 94 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 19.27 +1.47 109 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 21.74 +1.44 115 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 24.26 +1.46 126 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 26.74 +1.44 133 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 229 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 224 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 219 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 210 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 178 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 171 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 157 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 145 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 102 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 67 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30DEC25 50.00 P 0.03 0.04 0.03 0.01 0.00 48 7 390 -2
30DEC25 52.50 P 0.06 0.06 0.06 0.01 0.00 39 40 444 +28
30DEC25 55.00 P 0.10 0.14 0.10 0.04 +0.02 37 48 489 +8
30DEC25 57.50 P 0.21 0.36 0.20 0.17 +0.07 37 108 823 +54
30DEC25 60.00 P 0.37 0.93 0.37 0.55 +0.19 37 374 849 -17
30DEC25 62.50 P 1.27 2.00 1.27 1.37 +0.45 37 131 669 +38
30DEC25 65.00 P 2.07 3.71 1.95 2.75 +0.78 38 173 936 -16
30DEC25 67.50 P 5.50 5.74 4.71 4.64 +0.96 40 12 529 -8
30DEC25 70.00 P 6.78 8.00 6.78 6.89 +1.11 45 14 2,469 -14
30DEC25 72.50 P 9.10 9.10 9.10 9.28 +1.21 50 1 685 -1
30DEC25 75.00 P 12.70 12.70 12.70 11.77 +1.35 59 1 221 -1
30DEC25 77.50 P 15.10 15.10 14.15 14.30 +1.18 69 12 68 0
30DEC25 80.00 P 15.30 17.70 15.30 17.00 +1.70 88 9 107 -4
30DEC25 82.50 P 0.00 0.00 0.00 19.27 +1.47 84 0 121 0
30DEC25 85.00 P 0.00 0.00 0.00 21.74 +1.44 89 0 26 -501
30DEC25 87.50 P 0.00 0.00 0.00 24.26 +1.46 97 0 1 -23
30DEC25 90.00 P 0.00 0.00 0.00 26.77 +1.47 104 0 501 0
30DEC25 92.50 P 0.00 0.00 0.00 29.20 +1.40 105 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 31.70 +1.40 111 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 34.12 +1.32 107 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.62 +1.32 112 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 39.09 +1.29 112 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 41.70 +1.40 133 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 44.20 +1.40 138 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.66 +1.36 138 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 49.17 +1.37 144 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 51.64 +1.34 144 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 54.18 +1.38 154 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 56.64 +1.34 152 0 0 0
29JAN26 47.00 P 0.07 0.08 0.07 0.04 - 40 6 5 -
29JAN26 48.00 P 0.00 0.00 0.00 0.05 0.00 39 0 42 0
29JAN26 49.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 80 0
29JAN26 50.00 P 0.17 0.17 0.17 0.12 +0.02 39 5 72 +3
29JAN26 52.50 P 0.23 0.32 0.23 0.27 +0.04 39 5 63 +3
29JAN26 55.00 P 0.55 0.71 0.54 0.55 +0.08 38 128 182 +5
29JAN26 57.50 P 0.77 1.33 0.77 1.06 +0.18 38 57 175 -35
29JAN26 60.00 P 1.37 2.27 1.37 1.85 +0.33 39 93 510 +76
29JAN26 62.50 P 2.37 3.47 2.37 2.90 +0.50 39 96 728 -19
29JAN26 65.00 P 4.17 5.12 4.17 4.30 +0.67 40 53 788 +2
29JAN26 67.50 P 6.15 6.92 6.13 5.96 +0.69 41 24 563 0
29JAN26 70.00 P 8.70 8.70 8.70 7.86 +0.82 42 2 1,882 0
29JAN26 72.50 P 0.00 0.00 0.00 9.96 +0.95 43 0 219 0
29JAN26 75.00 P 13.33 13.33 12.39 12.23 +1.04 46 9 950 +3
29JAN26 77.50 P 0.00 0.00 0.00 14.58 +1.13 49 0 253 0
29JAN26 80.00 P 0.00 0.00 0.00 17.00 +1.33 52 3 182 0
29JAN26 82.50 P 0.00 0.00 0.00 19.35 +1.33 53 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 21.84 +1.29 57 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 24.34 +1.54 61 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.77 +1.47 63 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 29.23 +1.43 65 0 14 -34
29JAN26 95.00 P 0.00 0.00 0.00 31.70 +1.40 67 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.27 +1.47 74 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 36.64 +1.34 71 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 39.30 +1.50 82 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.83 +1.53 86 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.27 +1.47 87 0 0 -9
29JAN26 110.00 P 0.00 0.00 0.00 46.72 +1.42 88 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.29 +1.49 94 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 51.79 +1.49 97 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 54.18 +1.38 93 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 56.81 +1.51 103 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
26FEB26 48.00 P 0.26 0.26 0.26 0.26 +0.06 41 1 22 +1
26FEB26 49.00 P 0.00 0.00 0.00 0.34 +0.08 41 0 7 0
26FEB26 50.00 P 0.36 0.37 0.36 0.44 +0.11 41 3 121 +2
26FEB26 52.50 P 0.72 0.72 0.72 0.77 +0.16 41 1 108 0
26FEB26 55.00 P 1.00 1.26 1.00 1.26 +0.24 41 2 64 0
26FEB26 57.50 P 1.70 2.12 1.70 1.94 +0.34 41 47 126 -13
26FEB26 60.00 P 2.65 3.09 2.63 2.82 +0.46 40 57 604 +41
26FEB26 62.50 P 4.00 4.50 3.90 3.90 +0.54 40 27 262 +18
26FEB26 65.00 P 5.74 6.06 5.42 5.44 +0.79 42 12 317 -5
26FEB26 67.50 P 7.00 7.00 7.00 7.11 +0.81 43 1 291 0
26FEB26 70.00 P 0.00 0.00 0.00 8.89 +0.90 44 0 563 0
26FEB26 72.50 P 10.80 10.80 10.80 10.84 +0.99 45 2 25 0
26FEB26 75.00 P 0.00 0.00 0.00 12.93 +1.13 46 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 15.14 +1.12 47 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 17.45 +1.16 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.81 +1.27 51 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.13 +1.43 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.53 +1.46 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.93 +1.38 55 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 29.38 +1.53 57 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 31.81 +1.51 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.30 +1.50 61 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.79 +1.49 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 39.30 +1.50 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 35.00 P 0.08 0.08 0.08 0.01 0.00 41 2 59 +2
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 195 0
30MAR26 38.00 P 0.10 0.10 0.10 0.04 +0.01 42 2 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 76 0
30MAR26 40.00 P 0.17 0.17 0.17 0.08 +0.02 42 3 83 -2
30MAR26 41.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 +0.05 42 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.30 +0.05 42 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.38 +0.06 42 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.48 +0.10 42 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.58 +0.11 42 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.72 +0.14 42 0 106 0
30MAR26 50.00 P 0.70 0.70 0.70 0.87 +0.16 42 1 635 +1
30MAR26 52.50 P 1.29 1.29 1.19 1.33 +0.21 41 16 232 +4
30MAR26 55.00 P 1.70 2.01 1.70 1.95 +0.29 41 52 810 +37
30MAR26 57.50 P 2.62 2.62 2.62 2.74 +0.37 41 6 325 -3
30MAR26 60.00 P 3.99 3.99 3.76 3.70 +0.46 41 3 414 0
30MAR26 62.50 P 5.00 5.00 4.90 4.90 +0.61 41 3 1,155 +1
30MAR26 65.00 P 6.44 6.44 6.44 6.40 +0.73 42 26 1,512 0
30MAR26 67.50 P 0.00 0.00 0.00 8.08 +0.84 44 2 204 +2
30MAR26 70.00 P 0.00 0.00 0.00 9.79 +0.84 44 0 1,423 0
30MAR26 72.50 P 0.00 0.00 0.00 11.65 +0.90 45 0 216 0
30MAR26 75.00 P 14.72 14.72 14.72 13.65 +0.98 45 1 68 0
30MAR26 77.50 P 0.00 0.00 0.00 15.76 +1.06 47 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 17.95 +1.09 48 0 94 0
30MAR26 82.50 P 0.00 0.00 0.00 20.24 +1.13 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 22.60 +1.24 51 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 25.01 +1.34 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 27.33 +1.38 54 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 29.71 +1.55 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.91 +1.39 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.32 +1.43 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.87 +1.55 57 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 39.35 +1.55 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.83 +1.53 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.29 +1.49 62 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 46.81 +1.51 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.29 +1.49 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.79 +1.49 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.24 +1.44 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 56.81 +1.51 73 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 59.22 +1.42 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 61.74 +1.44 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 64.24 +1.44 76 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.77 +1.47 79 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 69.25 +1.45 80 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 71.75 +1.45 81 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 44 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 43 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 43 0 23 0
29JUN26 33.00 P 0.20 0.20 0.19 0.09 0.00 43 14 66 +14
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 23 0
29JUN26 36.00 P 0.30 0.30 0.30 0.20 +0.02 43 14 112 +14
29JUN26 37.00 P 0.34 0.34 0.34 0.25 +0.02 43 14 120 +14
29JUN26 38.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 +0.03 43 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.54 +0.02 43 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 +0.05 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.76 +0.05 43 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.90 +0.08 43 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 1.05 +0.08 43 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.21 +0.08 43 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.41 +0.12 43 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.61 +0.12 43 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.82 +0.12 42 0 55 0
29JUN26 50.00 P 1.95 1.95 1.95 2.07 +0.16 42 3 666 0
29JUN26 52.50 P 2.49 2.52 2.49 2.75 +0.18 42 8 270 0
29JUN26 55.00 P 3.35 3.35 3.35 3.58 +0.23 42 3 177 0
29JUN26 57.50 P 4.34 4.40 4.34 4.54 +0.30 42 26 193 0
29JUN26 60.00 P 5.93 5.95 5.93 5.60 +0.34 42 34 244 +34
29JUN26 62.50 P 0.00 0.00 0.00 6.95 +0.52 43 0 199 0
29JUN26 65.00 P 0.00 0.00 0.00 8.46 +0.65 43 1 214 +1
29JUN26 67.50 P 0.00 0.00 0.00 10.15 +0.67 45 0 130 0
29JUN26 70.00 P 12.29 12.29 12.29 11.84 +0.71 45 1 1,219 -1
29JUN26 72.50 P 0.00 0.00 0.00 13.57 +0.72 45 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 15.45 +0.72 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 17.39 +0.82 46 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 19.43 +0.83 47 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 21.53 +0.88 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 23.72 +0.99 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 25.94 +0.99 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.24 +1.13 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 30.57 +1.23 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 32.97 +1.38 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 35.37 +1.53 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.57 +1.45 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.89 +1.41 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.35 +1.54 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.72 +1.55 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.00 +1.51 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.48 +1.56 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 51.91 +1.55 56 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 54.30 +1.46 56 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 56.83 +1.53 58 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 59.32 +1.52 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.78 +1.48 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.27 +1.47 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.77 +1.47 62 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 69.26 +1.46 64 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 71.77 +1.47 65 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 1.01 +0.08 44 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 1.17 +0.08 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.33 +0.08 44 0 0 0
29SEP26 43.00 P 1.20 1.28 1.20 1.51 +0.10 44 3 23 +3
29SEP26 44.00 P 0.00 0.00 0.00 1.73 +0.13 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.94 +0.13 44 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 +0.13 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.42 +0.18 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.69 +0.18 44 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.96 +0.17 44 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 3.24 +0.18 44 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 4.10 +0.24 43 0 176 0
29SEP26 55.00 P 0.00 0.00 0.00 5.02 +0.30 43 0 194 0
29SEP26 57.50 P 0.00 0.00 0.00 6.07 +0.32 43 0 118 0
29SEP26 60.00 P 7.38 7.38 7.38 7.23 +0.40 43 1 102 0
29SEP26 62.50 P 0.00 0.00 0.00 8.58 +0.52 44 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 10.14 +0.81 44 1 108 -1
29SEP26 67.50 P 0.00 0.00 0.00 11.71 +0.78 45 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 13.46 +0.96 45 0 56 0
29SEP26 72.50 P 0.00 0.00 0.00 15.31 +1.07 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 17.08 +0.98 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 18.98 +0.97 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 20.90 +0.93 47 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 22.93 +0.96 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 25.00 +0.97 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 27.11 +1.02 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.31 +1.08 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 31.53 +1.10 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 33.79 +1.14 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 36.12 +1.31 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.46 +1.43 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 40.73 +1.41 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.01 +1.44 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.35 +1.50 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.64 +1.58 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 49.97 +1.55 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.31 +1.49 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.68 +1.51 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.06 +1.58 54 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.54 +0.12 44 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.74 +0.15 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.96 +0.15 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.18 +0.16 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.40 +0.16 44 0 0 0
30DEC26 45.00 P 2.39 2.39 2.36 2.67 +0.21 44 3 20 +3
30DEC26 46.00 P 0.00 0.00 0.00 2.95 +0.21 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 3.23 +0.21 44 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 3.51 +0.21 44 0 6 0
30DEC26 49.00 P 0.00 0.00 0.00 3.85 +0.27 44 0 2 0
30DEC26 50.00 P 4.05 4.05 4.05 4.19 +0.28 44 1 8 0
30DEC26 52.50 P 0.00 0.00 0.00 5.07 +0.29 43 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 6.10 +0.36 43 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 7.17 +0.37 43 0 4 0
30DEC26 60.00 P 8.50 8.52 8.50 8.39 +0.45 43 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 9.78 +0.59 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.35 +0.87 44 1 7 +1
30DEC26 67.50 P 0.00 0.00 0.00 12.99 +0.88 45 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 14.70 +0.93 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.52 +0.98 46 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 18.30 +0.94 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 20.14 +0.90 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.06 +0.90 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 23.99 +0.84 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.02 +0.90 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.10 +0.92 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.20 +0.93 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 32.36 +0.98 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.58 +1.11 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.81 +1.17 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.07 +1.25 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.40 +1.29 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.69 +1.41 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.96 +1.45 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.27 +1.50 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.56 +1.51 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.88 +1.53 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.20 +1.53 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 57.57 +1.58 53 0 0 0
TOTAL PUT 2,433 44,310 -95
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$ 65.60
30DEC25 43.00 C 0.00 0.00 0.00 22.65 -0.81 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.65 -0.87 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.70 -0.76 87 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.66 -0.80 63 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.82 -0.64 96 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.66 -0.80 52 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.66 -0.88 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.66 -0.81 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.56 -0.41 84 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.99 -0.41 67 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.20 -0.75 33 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 5.99 -0.70 40 0 125 0
30DEC25 62.50 C 0.00 0.00 0.00 3.67 -0.87 32 0 101 0
30DEC25 65.00 C 1.60 1.87 1.55 1.96 -0.69 31 25 96 0
30DEC25 67.50 C 0.94 0.94 0.70 0.94 -0.43 32 105 305 +23
30DEC25 70.00 C 0.40 0.41 0.28 0.37 -0.24 32 38 559 -8
30DEC25 72.50 C 0.18 0.18 0.12 0.12 -0.11 32 38 466 +5
30DEC25 75.00 C 0.05 0.05 0.05 0.04 -0.04 33 2 523 -2
30DEC25 77.50 C 0.04 0.04 0.04 0.01 -0.01 34 3 369 -3
30DEC25 80.00 C 0.03 0.03 0.03 0.01 0.00 39 3 362 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 196 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 19.78 -0.89 36 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.26 -0.30 69 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.80 -0.78 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.77 -0.84 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.84 -0.80 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.81 -0.41 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.06 -0.58 35 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.08 -0.51 40 0 0 0
29JAN26 60.00 C 6.20 6.20 6.20 6.84 -0.72 35 8 56 +8
29JAN26 62.50 C 0.00 0.00 0.00 5.13 -0.73 36 0 67 0
29JAN26 65.00 C 3.18 3.18 3.18 3.69 -0.58 36 20 272 +20
29JAN26 67.50 C 2.33 2.33 2.33 2.61 -0.44 36 1 57 -1
29JAN26 70.00 C 1.62 1.81 1.55 1.81 -0.31 37 25 175 +3
29JAN26 72.50 C 1.11 1.15 1.05 1.17 -0.23 37 49 1,124 +12
29JAN26 75.00 C 0.80 0.80 0.72 0.73 -0.17 36 10 163 -8
29JAN26 77.50 C 0.50 0.50 0.50 0.44 -0.11 36 4 186 +1
29JAN26 80.00 C 0.40 0.40 0.35 0.26 -0.07 36 2 326 0
29JAN26 82.50 C 0.22 0.22 0.22 0.15 -0.04 36 6 112 +6
29JAN26 85.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 86 0
29JAN26 87.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 236 0
29JAN26 90.00 C 0.08 0.08 0.08 0.03 -0.01 37 2 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 0.00 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.91 -0.86 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.26 -0.54 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.00 -0.84 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.77 -1.11 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.11 -0.82 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.98 -0.62 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.30 -1.06 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.62 -0.39 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.76 -0.44 37 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 6.17 -0.65 37 1 206 0
26FEB26 65.00 C 4.59 4.59 4.59 4.83 -0.55 37 12 397 -12
26FEB26 67.50 C 0.00 0.00 0.00 3.74 -0.42 37 0 259 0
26FEB26 70.00 C 0.00 0.00 0.00 2.87 -0.36 38 0 415 0
26FEB26 72.50 C 0.00 0.00 0.00 2.14 -0.29 38 0 145 0
26FEB26 75.00 C 1.48 1.48 1.48 1.55 -0.23 38 4 618 +4
26FEB26 77.50 C 1.16 1.17 1.16 1.11 -0.18 38 39 106 +39
26FEB26 80.00 C 0.94 0.94 0.94 0.78 -0.14 38 15 112 +15
26FEB26 82.50 C 0.65 0.65 0.65 0.54 -0.10 38 15 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.37 -0.08 38 0 79 0
26FEB26 87.50 C 0.00 0.00 0.00 0.25 -0.05 37 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.65 -1.30 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.19 -0.80 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.86 -1.18 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.52 -0.99 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.65 -0.54 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.17 -1.20 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.86 -0.68 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.15 -0.54 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.85 -0.64 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.18 -1.24 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.74 -0.76 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.05 -0.35 40 0 211 0
30MAR26 62.50 C 7.28 7.28 7.28 7.53 -0.63 40 12 408 0
30MAR26 65.00 C 0.00 0.00 0.00 6.26 -0.55 40 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 5.17 -0.51 41 0 620 0
30MAR26 70.00 C 4.12 4.12 4.12 4.27 -0.44 41 1 732 +1
30MAR26 72.50 C 0.00 0.00 0.00 3.50 -0.37 41 0 165 0
30MAR26 75.00 C 2.65 2.65 2.65 2.80 -0.32 41 1 546 -1
30MAR26 77.50 C 0.00 0.00 0.00 2.22 -0.28 41 0 29 0
30MAR26 80.00 C 2.00 2.00 2.00 1.75 -0.23 41 1 275 0
30MAR26 82.50 C 0.00 0.00 0.00 1.37 -0.20 41 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.07 -0.16 41 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.83 -0.13 41 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.63 -0.11 41 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.49 -0.09 41 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.37 -0.07 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.28 -0.06 41 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 21.60 -1.25 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.57 -1.29 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.96 -1.05 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.49 -0.76 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.66 -0.78 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.06 -0.58 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.94 -0.80 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.92 -1.00 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.74 -0.50 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.95 -0.67 41 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.81 -0.57 42 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 8.65 -0.53 42 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.60 -0.52 42 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 6.68 -0.40 43 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 5.88 -0.37 43 0 55 0
29JUN26 75.00 C 4.91 4.91 4.91 5.17 -0.28 43 1 535 +1
29JUN26 77.50 C 0.00 0.00 0.00 4.47 -0.28 43 0 13 0
29JUN26 80.00 C 3.90 3.90 3.90 3.87 -0.21 43 1 24 -1
29JUN26 82.50 C 3.37 3.57 3.32 3.33 -0.21 43 215 575 +215
29JUN26 85.00 C 0.00 0.00 0.00 2.87 -0.16 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.46 -0.17 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.10 -0.13 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 1.81 -0.12 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.53 -0.11 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.33 -0.08 43 0 15 0
29JUN26 100.00 C 1.49 1.49 1.49 1.12 -0.05 43 1 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.96 -0.03 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.80 -0.05 43 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.66 -0.06 42 0 17 0
29JUN26 110.00 C 0.90 0.90 0.90 0.58 -0.03 43 3 162 0
29JUN26 112.50 C 0.82 0.82 0.82 0.49 -0.04 42 3 38 -3
29SEP26 46.00 C 0.00 0.00 0.00 22.22 -1.07 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.05 -0.99 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.33 -1.26 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.89 -1.00 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.38 -0.80 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.57 -0.86 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.08 -0.63 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.65 -0.37 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.14 -0.58 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.94 -0.48 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.83 -0.43 44 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 9.85 -0.36 44 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.93 -0.37 44 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.10 -0.34 44 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 7.36 -0.28 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.69 -0.16 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.03 -0.16 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.38 -0.14 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.87 -0.11 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.36 -0.11 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.90 -0.07 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.52 -0.07 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.14 -0.07 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.81 -0.04 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.54 -0.04 45 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.27 -0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.01 -0.02 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.82 +0.03 44 0 0 0
29SEP26 110.00 C 2.00 2.00 2.00 1.63 -0.02 44 2 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.40 -0.02 44 0 14 0
30DEC26 46.00 C 0.00 0.00 0.00 23.10 -1.23 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.57 -0.99 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.82 -0.73 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.97 -0.89 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.33 -0.85 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.73 -0.83 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.58 -0.47 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.14 -0.49 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.72 -0.90 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.57 -0.45 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.49 -0.42 44 0 0 0
30DEC26 67.50 C 11.00 11.00 11.00 11.60 -0.28 44 2 5 +2
30DEC26 70.00 C 0.00 0.00 0.00 10.69 -0.26 44 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 9.74 -0.36 44 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 9.05 -0.26 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.34 -0.22 45 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.68 -0.16 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.04 -0.16 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.40 -0.15 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.90 -0.11 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.41 -0.10 44 0 0 0
TOTAL CALL 670 23,293 +316
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 77 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 45 0 128 0
30DEC25 55.00 P 0.05 0.05 0.05 0.01 0.00 37 1 240 -1
30DEC25 57.50 P 0.12 0.12 0.12 0.03 0.00 33 8 488 0
30DEC25 60.00 P 0.25 0.30 0.25 0.14 +0.02 32 64 670 +37
30DEC25 62.50 P 0.61 0.81 0.61 0.53 +0.09 33 42 624 +10
30DEC25 65.00 P 1.43 1.80 1.43 1.39 +0.30 33 66 679 +38
30DEC25 67.50 P 3.33 3.43 3.33 2.84 +0.53 34 25 238 -10
30DEC25 70.00 P 5.04 5.04 5.04 4.82 +0.77 36 15 611 0
30DEC25 72.50 P 7.20 7.20 7.20 6.96 +0.72 32 1 96 -1
30DEC25 75.00 P 0.00 0.00 0.00 9.55 +0.80 46 0 336 0
30DEC25 77.50 P 12.10 12.10 12.10 12.05 +0.85 55 3 35 -7
30DEC25 80.00 P 13.68 13.68 13.68 14.55 +0.85 63 1 127 0
30DEC25 82.50 P 0.00 0.00 0.00 17.41 +1.21 89 0 81 0
30DEC25 85.00 P 20.12 20.35 20.12 19.40 +0.75 0 12 120 -11
30DEC25 87.50 P 0.00 0.00 0.00 22.03 +0.86 83 0 48 -22
30DEC25 90.00 P 0.00 0.00 0.00 24.54 +0.89 90 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 27.41 +1.31 119 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.55 +0.85 103 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.69 +1.49 146 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.40 +0.70 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 36.90 +0.70 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.53 +0.88 123 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.90 +0.70 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.50 +0.80 129 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.90 +0.70 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.55 +0.74 145 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.05 +0.85 149 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 0.00 36 0 8 0
29JAN26 52.50 P 0.25 0.25 0.25 0.12 +0.03 37 2 92 0
29JAN26 55.00 P 0.43 0.43 0.40 0.28 +0.05 36 6 212 +1
29JAN26 57.50 P 0.65 0.77 0.65 0.59 +0.09 37 4 117 +3
29JAN26 60.00 P 1.07 1.30 1.07 1.12 +0.17 37 34 342 +29
29JAN26 62.50 P 1.80 2.16 1.80 1.86 +0.28 36 42 814 +19
29JAN26 65.00 P 3.13 3.44 3.13 2.98 +0.44 37 60 313 +28
29JAN26 67.50 P 0.00 0.00 0.00 4.39 +0.56 37 0 557 0
29JAN26 70.00 P 6.38 6.39 6.35 6.06 +0.64 38 31 714 -1
29JAN26 72.50 P 0.00 0.00 0.00 7.92 +0.59 38 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 10.20 +1.23 41 0 380 0
29JAN26 77.50 P 0.00 0.00 0.00 12.27 +0.49 39 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 14.55 +0.67 38 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 17.41 +1.15 53 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 19.40 +0.75 0 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 22.56 +1.29 65 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 24.62 +0.97 58 0 0 -20
29JAN26 92.50 P 0.00 0.00 0.00 27.67 +1.54 77 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 29.73 +1.03 69 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.69 +1.49 85 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.68 +0.98 75 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.45 +1.25 87 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.79 +1.14 86 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.06 +0.86 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.01 +1.31 99 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.90 +0.70 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.40 +0.06 37 0 166 0
26FEB26 55.00 P 0.90 0.90 0.90 0.73 +0.08 38 30 448 +30
26FEB26 57.50 P 1.16 1.40 1.16 1.22 +0.14 38 3 179 +3
26FEB26 60.00 P 2.00 2.00 2.00 1.91 +0.25 38 1 387 -1
26FEB26 62.50 P 2.83 2.83 2.83 2.80 +0.36 38 30 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.95 +0.42 38 0 206 0
26FEB26 67.50 P 0.00 0.00 0.00 5.35 +0.54 38 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 6.98 +0.61 39 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.85 +0.61 40 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 10.86 +0.60 41 0 0 0
26FEB26 77.50 P 12.86 12.86 12.86 12.86 +0.96 40 3 3 +3
26FEB26 80.00 P 0.00 0.00 0.00 15.28 +1.00 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.41 +0.89 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.70 +1.05 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.56 +1.27 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.13 +1.40 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.71 +1.51 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.73 +1.03 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.69 +1.49 69 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.68 +0.98 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 107 0
30MAR26 44.00 P 0.35 0.35 0.35 0.15 +0.01 41 3 3 +2
30MAR26 45.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 46 0
30MAR26 50.00 P 0.82 0.85 0.82 0.62 +0.05 41 168 169 -53
30MAR26 52.50 P 1.19 1.19 1.19 0.99 +0.07 41 1 222 0
30MAR26 55.00 P 1.58 1.58 1.58 1.50 +0.12 41 2 168 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.18 +0.24 41 0 137 0
30MAR26 60.00 P 3.10 3.10 3.10 2.98 +0.29 41 2 661 +1
30MAR26 62.50 P 4.20 4.20 4.20 3.99 +0.36 41 15 760 +15
30MAR26 65.00 P 5.45 5.45 5.45 5.20 +0.43 41 1 522 +1
30MAR26 67.50 P 6.50 7.00 6.50 6.61 +0.46 41 2 298 +1
30MAR26 70.00 P 0.00 0.00 0.00 8.20 +0.51 42 0 1,545 0
30MAR26 72.50 P 0.00 0.00 0.00 10.04 +0.48 43 0 167 0
30MAR26 75.00 P 12.20 12.20 12.20 11.91 +0.72 43 1 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 13.81 +0.83 43 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.05 +0.83 45 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 17.84 +0.75 42 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.25 +0.95 44 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.92 +1.39 50 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 25.13 +1.34 49 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.80 +1.60 55 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.09 +1.28 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.69 +1.49 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.92 +1.22 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.45 +1.25 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.79 +1.14 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.06 +0.86 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.01 +1.31 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.90 +0.70 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.55 +0.74 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.05 +0.85 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 +0.09 43 0 22 0
29JUN26 46.00 P 1.18 1.18 1.18 1.08 +0.10 43 15 15 +14
29JUN26 47.00 P 0.00 0.00 0.00 1.25 +0.11 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.44 +0.13 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.65 +0.16 43 0 31 0
29JUN26 50.00 P 1.90 1.90 1.90 1.87 +0.18 43 15 34 +15
29JUN26 52.50 P 0.00 0.00 0.00 2.48 +0.21 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.17 +0.22 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 4.05 +0.27 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.07 +0.33 42 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 6.23 +0.38 42 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.54 +0.43 42 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 9.00 +0.50 43 0 124 0
29JUN26 70.00 P 10.60 10.60 10.60 10.56 +0.57 43 15 208 0
29JUN26 72.50 P 0.00 0.00 0.00 12.11 +0.64 43 0 109 0
29JUN26 75.00 P 0.00 0.00 0.00 14.23 +0.56 45 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 15.75 +0.73 43 0 63 0
29JUN26 80.00 P 17.80 17.80 17.80 17.87 +0.68 45 3 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.84 +0.99 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.81 +0.85 45 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 23.98 +0.98 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.97 +0.68 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.77 +1.20 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.84 +1.06 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.89 +0.95 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.18 +1.23 47 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 37.45 +1.25 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.88 +1.09 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.06 +0.86 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.01 +1.31 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.10 +0.90 48 0 0 0
29SEP26 46.00 P 2.00 2.00 2.00 2.03 +0.17 44 1 2 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.25 +0.20 44 0 1 0
29SEP26 48.00 P 2.59 2.59 2.59 2.48 +0.21 44 15 22 +15
29SEP26 49.00 P 0.00 0.00 0.00 2.72 +0.20 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.98 +0.20 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.76 +0.25 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.62 +0.27 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.64 +0.41 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.77 +0.39 44 0 837 0
29SEP26 62.50 P 8.05 8.05 8.05 8.00 +0.43 44 15 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.38 +0.51 44 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.84 +0.55 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.38 +0.58 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 13.71 +0.28 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 16.10 +1.15 46 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 17.86 +0.93 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.01 +0.24 43 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.95 +0.27 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.74 +1.10 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.98 +0.33 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.51 +0.87 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.99 +1.20 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.21 +1.80 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.96 +0.86 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.13 +1.34 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.72 +1.68 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.66 +1.33 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.03 +1.53 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.34 +1.45 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.67 +1.42 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.78 +0.22 44 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.04 +0.24 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.33 +0.27 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.57 +0.23 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.88 +0.24 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.71 +0.27 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.61 +0.26 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.77 +0.48 43 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 7.91 +0.40 43 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 9.16 +0.41 43 0 40 0
30DEC26 65.00 P 10.60 10.60 10.49 10.49 +0.42 43 8 43 +1
30DEC26 67.50 P 12.19 12.19 11.94 11.97 +0.48 43 29 42 +29
30DEC26 70.00 P 0.00 0.00 0.00 13.68 +0.68 44 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 15.25 +0.99 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.96 +1.01 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.69 +1.01 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.61 +1.12 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.49 +1.12 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.44 +1.15 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.42 +1.17 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.40 +1.16 45 0 0 0
TOTAL PUT 795 24,625 +171
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$ 19.55
30DEC25 12.50 C 0.00 0.00 0.00 7.10 -0.38 117 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.56 -0.42 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.06 -0.42 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.57 -0.41 65 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.07 -0.39 57 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.61 -0.37 77 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.07 -0.41 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.62 -0.36 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.07 -0.41 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.57 -0.41 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.07 -0.41 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.57 -0.41 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.09 -0.40 18 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.65 -0.37 18 0 127 0
30DEC25 19.50 C 0.40 0.40 0.40 0.31 -0.28 17 15 91 0
30DEC25 20.00 C 0.00 0.00 0.00 0.12 -0.18 18 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.04 19 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.63 -0.35 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.16 -0.30 51 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.66 -0.36 46 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.17 -0.31 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.66 -0.32 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.12 -0.41 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.62 -0.41 18 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.14 -0.41 19 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.68 -0.40 19 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.26 -0.38 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.92 -0.32 20 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.58 -0.28 19 0 38 0
29JAN26 20.00 C 0.45 0.45 0.45 0.36 -0.23 19 15 89 +15
29JAN26 21.00 C 0.00 0.00 0.00 0.12 -0.12 19 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.70 -0.36 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.21 -0.35 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.72 -0.36 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.17 -0.42 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.70 -0.39 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.24 -0.39 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.82 -0.36 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.43 -0.33 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.11 -0.24 21 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 0.79 -0.24 20 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.56 -0.21 20 0 115 0
26FEB26 21.00 C 0.00 0.00 0.00 0.27 -0.12 21 0 130 0
26FEB26 22.00 C 0.00 0.00 0.00 0.11 -0.07 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.22 -0.35 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.73 -0.34 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.24 -0.34 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.73 -0.35 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.25 -0.35 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.76 -0.36 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.28 -0.35 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.81 -0.35 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.27 -0.41 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.82 -0.38 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.40 -0.36 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.01 -0.34 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.66 -0.31 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.34 -0.28 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.06 -0.23 22 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.83 -0.21 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.50 -0.13 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.27 -0.10 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.37 -0.33 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.90 -0.33 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.43 -0.33 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.96 -0.33 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.50 -0.33 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.04 -0.33 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.61 -0.32 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.11 -0.34 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.74 -0.32 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.38 -0.30 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.06 -0.28 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.76 -0.26 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.50 -0.23 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.27 -0.20 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 -0.16 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.60 -0.11 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.09 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 30.00 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 6.38 -0.35 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.91 -0.34 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.45 -0.33 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.98 -0.34 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.54 -0.32 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 -0.32 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.67 -0.32 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.18 -0.34 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.81 -0.32 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.47 -0.31 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.17 -0.28 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.89 -0.25 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.64 -0.23 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.41 -0.21 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.04 -0.17 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.11 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.11 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.08 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.57 -0.34 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.14 -0.35 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.73 -0.35 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.25 -0.46 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.91 -0.34 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.58 -0.34 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.29 -0.32 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.03 -0.29 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.28 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.57 -0.26 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.20 -0.22 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 -0.19 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 -0.16 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 -0.14 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.12 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.09 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
TOTAL CALL 30 4,220 +15
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 90 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
30DEC25 18.00 P 0.04 0.04 0.04 0.01 0.00 22 1 436 0
30DEC25 18.50 P 0.03 0.03 0.03 0.02 +0.01 18 15 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.08 +0.04 18 0 444 0
30DEC25 19.50 P 0.21 0.25 0.21 0.24 +0.11 17 36 184 +30
30DEC25 20.00 P 0.40 0.55 0.40 0.56 +0.25 19 188 362 +158
30DEC25 21.00 P 1.30 1.50 1.30 1.45 +0.39 0 143 531 +143
30DEC25 22.00 P 0.00 0.00 0.00 2.45 +0.41 0 0 0 -1
30DEC25 23.00 P 0.00 0.00 0.00 3.45 +0.41 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.45 +0.41 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.45 +0.35 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.45 +0.35 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.45 +0.35 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.45 +0.32 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.45 +0.32 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.45 +0.35 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.45 +0.35 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 108 0
29JAN26 18.50 P 0.15 0.15 0.15 0.14 +0.03 19 1 134 +1
29JAN26 19.00 P 0.00 0.00 0.00 0.28 +0.07 19 0 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.49 +0.13 20 0 153 0
29JAN26 20.00 P 0.70 0.70 0.70 0.77 +0.17 20 46 110 +46
29JAN26 21.00 P 1.40 1.50 1.40 1.51 +0.29 19 94 204 +94
29JAN26 22.00 P 0.00 0.00 0.00 2.45 +0.38 0 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.45 +0.41 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.45 +0.31 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.45 +0.31 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.45 +0.35 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.45 +0.35 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.45 +0.31 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.45 +0.32 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.45 +0.32 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.16 +0.05 20 0 34 0
26FEB26 18.50 P 0.28 0.28 0.28 0.28 +0.09 21 2 6 +2
26FEB26 19.00 P 0.00 0.00 0.00 0.44 +0.12 21 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.66 +0.16 21 0 20 0
26FEB26 20.00 P 0.00 0.00 0.00 0.91 +0.18 20 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.61 +0.25 20 0 115 0
26FEB26 22.00 P 0.00 0.00 0.00 2.48 +0.36 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.45 +0.40 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.45 +0.31 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.45 +0.31 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.45 +0.35 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.45 +0.35 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.45 +0.31 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.45 +0.32 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.45 +0.32 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 +0.03 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.13 +0.04 23 0 11 0
30MAR26 17.50 P 0.00 0.00 0.00 0.21 +0.06 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.32 +0.08 23 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.45 +0.10 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.64 +0.13 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.86 +0.15 23 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.12 +0.19 22 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.78 +0.27 23 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.58 +0.33 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.48 +0.38 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.45 +0.31 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.45 +0.31 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.45 +0.35 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.45 +0.35 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.45 +0.31 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.45 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.45 +0.32 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 +0.06 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.29 +0.07 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 +0.08 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.51 +0.08 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.66 +0.08 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.84 +0.10 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 1.06 +0.13 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.34 +0.20 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.61 +0.22 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.91 +0.24 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.58 +0.28 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.35 +0.33 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.07 +0.31 21 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.95 +0.31 20 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.87 +0.33 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.81 +0.33 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.75 +0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.71 +0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.68 +0.33 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.65 +0.33 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 +0.07 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 +0.07 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 +0.09 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.70 +0.09 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 +0.12 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.08 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.26 +0.10 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 +0.18 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.81 +0.20 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.12 +0.23 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.77 +0.26 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.46 +0.25 23 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.27 +0.30 23 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.12 +0.30 23 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 6.00 +0.30 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.91 +0.31 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.85 +0.32 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.80 +0.32 18 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.76 +0.33 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.73 +0.34 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.06 23 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 +0.05 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 +0.09 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 +0.08 23 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.40 +0.09 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 +0.12 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 +0.15 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.21 +0.17 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.86 +0.21 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.58 +0.26 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.37 +0.27 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.20 +0.31 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.06 +0.31 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.96 +0.31 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.88 +0.31 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.82 +0.32 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.78 +0.33 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.74 +0.34 0 0 0 0
TOTAL PUT 526 5,494 +473
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 0.00 0 0 0 0
30DEC25 0.85 C 0.44 0.44 0.44 0.46 0.00 146 50 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.26 0.00 84 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 0.00 69 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.17 0.00 72 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.10 0.00 71 0 18 0
30DEC25 1.30 C 0.08 0.08 0.08 0.07 0.00 68 10 66 0
30DEC25 1.35 C 0.06 0.06 0.06 0.04 -0.01 59 51 76 +51
30DEC25 1.40 C 0.00 0.00 0.00 0.03 -0.01 64 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 -0.01 66 0 14 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 80 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 88 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 96 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 104 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 111 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 118 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 124 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 131 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 137 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 148 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 169 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 178 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 196 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 204 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 212 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 226 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 233 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 246 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 274 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 0.00 76 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.49 0.00 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 -0.01 76 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 -0.01 74 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 -0.01 77 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 0.00 78 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.32 0.00 78 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.29 -0.01 77 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.26 -0.01 75 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 -0.01 73 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.21 -0.01 74 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.19 -0.01 74 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.17 -0.01 74 0 3 0
30MAR26 1.45 C 0.12 0.12 0.12 0.15 -0.01 73 49 53 -49
30MAR26 1.50 C 0.00 0.00 0.00 0.14 -0.01 75 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.12 -0.01 72 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.11 -0.01 73 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.10 -0.01 74 0 25 0
30MAR26 1.70 C 0.00 0.00 0.00 0.09 -0.01 74 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.01 74 0 48 0
30MAR26 1.80 C 0.00 0.00 0.00 0.07 -0.01 73 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.06 -0.01 72 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.05 -0.01 70 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 -0.01 68 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.02 -0.01 62 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 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 77 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 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 85 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 0.44 -0.01 76 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.41 -0.01 76 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 -0.02 74 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.36 -0.01 76 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.34 -0.01 77 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.31 -0.02 74 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.29 -0.02 75 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.27 -0.02 74 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.26 -0.01 77 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.24 -0.01 76 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.22 -0.02 75 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.21 -0.01 76 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.20 -0.01 77 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 -0.02 75 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.17 -0.02 75 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.16 -0.01 76 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.15 -0.01 76 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.14 -0.01 75 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.13 -0.01 75 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.12 -0.01 75 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.11 -0.01 74 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.10 -0.01 75 0 0 0
TOTAL CALL 160 11,782 +2
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 149 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 75 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.03 0.00 71 0 225 0
30DEC25 1.25 P 0.04 0.04 0.04 0.05 0.00 73 110 328 -38
30DEC25 1.30 P 0.00 0.00 0.00 0.07 0.00 69 0 795 0
30DEC25 1.35 P 0.00 0.00 0.00 0.10 0.00 70 0 627 0
30DEC25 1.40 P 0.00 0.00 0.00 0.13 -0.01 66 0 409 0
30DEC25 1.45 P 0.00 0.00 0.00 0.18 0.00 80 0 82 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 0.00 64 0 206 0
30DEC25 1.55 P 0.00 0.00 0.00 0.26 0.00 74 0 17 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 0.00 0 0 53 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 0.00 0 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.40 0.00 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.45 0.00 0 0 48 0
30DEC25 1.80 P 0.00 0.00 0.00 0.50 0.00 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.55 0.00 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.60 0.00 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.70 0.00 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.80 0.00 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 0.00 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.10 0.00 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 -0.01 74 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 81 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 -0.01 79 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.07 -0.01 76 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 78 0 66 0
30MAR26 1.15 P 0.11 0.12 0.11 0.13 -0.01 77 160 170 +160
30MAR26 1.20 P 0.00 0.00 0.00 0.16 0.00 80 0 439 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.01 77 0 50 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 78 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 78 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 -0.01 78 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 -0.01 80 0 7 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 79 0 129 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 -0.01 77 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 -0.01 74 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 -0.01 75 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 -0.01 75 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 -0.01 75 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 -0.01 74 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 0.00 77 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 -0.01 76 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 -0.01 74 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 0.00 77 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 0.00 77 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 -0.01 75 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.01 71 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.11 0.00 76 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.21 0.00 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.90 0.00 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 -0.01 75 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 -0.01 74 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 -0.01 77 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 -0.01 75 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 -0.01 76 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 -0.01 77 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.02 75 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 -0.01 77 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 -0.01 77 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.01 76 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.02 75 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 -0.01 76 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.02 75 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 -0.01 76 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 -0.01 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 -0.01 76 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 -0.01 77 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 -0.01 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.71 -0.01 76 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.75 -0.01 76 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 -0.01 76 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.88 -0.01 77 0 0 0
TOTAL PUT 270 7,244 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 64.15
30DEC25 45.00 C 0.00 0.00 0.00 19.34 -0.77 98 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.26 -0.84 80 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.26 -0.85 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.34 -0.77 83 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.27 -0.84 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.27 -0.83 63 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.71 -0.91 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.22 -0.90 28 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.72 -0.90 16 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.25 -0.88 18 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 1.90 -0.89 14 0 12 0
30DEC25 65.00 C 0.00 0.00 0.00 0.44 -0.43 15 0 177 0
30DEC25 67.50 C 0.00 0.00 0.00 0.05 -0.07 16 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.39 -0.72 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.40 -0.71 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.41 -0.70 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.41 -0.71 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.85 -0.79 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.36 -0.91 13 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.90 -0.89 16 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.59 -0.81 17 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.56 -0.79 16 0 79 0
29JAN26 65.00 C 1.42 1.42 1.42 1.17 -0.52 16 14 164 0
29JAN26 67.50 C 0.00 0.00 0.00 0.42 -0.25 16 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 0.11 -0.11 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 -0.03 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.52 -0.71 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.53 -0.71 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.54 -0.71 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.56 -0.70 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.98 -0.90 16 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.52 -0.89 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.13 -0.87 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.99 -0.73 17 0 0 0
26FEB26 62.50 C 3.33 3.33 3.33 3.10 -0.74 17 12 27 +12
26FEB26 65.00 C 0.00 0.00 0.00 1.70 -0.54 16 0 28 0
26FEB26 67.50 C 0.86 0.86 0.86 0.85 -0.29 17 5 65 +5
26FEB26 70.00 C 0.00 0.00 0.00 0.35 -0.17 16 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.14 -0.08 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.64 -0.71 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.66 -0.70 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.68 -0.70 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.70 -0.70 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.72 -0.65 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.74 -0.65 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.15 -0.82 17 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.76 -0.87 18 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.48 -0.84 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.54 -0.65 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.76 -0.71 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.37 -0.54 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.41 -0.35 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 0.78 -0.21 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.39 -0.14 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.19 -0.08 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.75 -0.73 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.78 -0.73 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.81 -0.73 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.74 -0.83 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.23 -0.88 19 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.90 -0.86 19 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.73 -0.80 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.80 -0.74 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.19 -0.64 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.92 -0.52 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.01 -0.36 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.27 -0.27 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.79 -0.20 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.48 -0.15 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.29 -0.10 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.18 -0.06 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.79 -0.70 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.83 -0.70 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.88 -0.69 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.94 -0.69 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.39 -0.92 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.22 -0.66 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.27 -0.51 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.57 -0.36 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.15 -0.21 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.98 -0.08 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.03 0.00 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.21 -0.04 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.64 +0.02 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.20 +0.08 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 +0.05 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 +0.07 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 +0.08 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.82 -0.70 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.88 -0.69 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.94 -0.68 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.01 -0.68 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.46 -0.96 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.34 -0.75 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.47 -0.65 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.85 -0.55 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.48 -0.45 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.32 -0.37 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.37 -0.29 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.57 -0.27 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.95 -0.20 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.44 -0.18 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 -0.14 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.78 -0.10 18 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.57 -0.08 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
TOTAL CALL 31 1,950 +17
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 61 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 50 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.19 +0.11 15 0 226 0
30DEC25 65.00 P 0.86 1.18 0.86 1.20 +0.50 14 33 181 -15
30DEC25 67.50 P 3.20 3.35 3.20 3.39 +0.89 18 109 373 -53
30DEC25 70.00 P 0.00 0.00 0.00 5.85 +0.90 0 0 52 0
30DEC25 72.50 P 0.00 0.00 0.00 8.35 +0.90 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.85 +0.90 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.35 +0.65 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.85 +0.79 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.35 +0.86 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.85 +0.65 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.35 +0.79 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.85 +0.86 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.35 +0.79 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.85 +0.79 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.17 +0.05 16 0 29 0
29JAN26 62.50 P 0.70 0.70 0.66 0.65 +0.16 15 22 112 +22
29JAN26 65.00 P 1.76 1.76 1.76 1.76 +0.44 15 2 118 0
29JAN26 67.50 P 0.00 0.00 0.00 3.59 +0.74 16 0 81 0
29JAN26 70.00 P 0.00 0.00 0.00 5.86 +0.88 16 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.35 +0.90 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.85 +0.90 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.35 +0.65 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.85 +0.75 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.35 +0.75 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.85 +0.65 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.35 +0.75 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.85 +0.75 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.35 +0.75 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 57.50 P 0.15 0.15 0.15 0.12 +0.03 16 4 18 +4
26FEB26 60.00 P 0.00 0.00 0.00 0.42 +0.11 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 1.08 +0.24 17 0 23 0
26FEB26 65.00 P 0.00 0.00 0.00 2.19 +0.45 16 0 44 0
26FEB26 67.50 P 0.00 0.00 0.00 3.84 +0.67 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 5.95 +0.84 16 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.35 +0.88 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.85 +0.90 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.35 +0.65 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.85 +0.74 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.35 +0.74 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.85 +0.65 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.35 +0.75 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.85 +0.75 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.35 +0.74 0 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 24 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 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.33 +0.07 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.78 +0.15 18 0 33 0
30MAR26 62.50 P 0.00 0.00 0.00 1.57 +0.28 18 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 2.68 +0.43 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.22 +0.62 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.19 +0.81 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.41 +0.80 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.85 +0.89 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.35 +0.65 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.85 +0.74 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.35 +0.74 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.85 +0.65 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.35 +0.75 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.85 +0.75 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.35 +0.74 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.85 +0.75 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.37 +0.05 19 0 7 0
29JUN26 55.00 P 0.76 0.80 0.76 0.75 +0.11 19 2 29 +2
29JUN26 57.50 P 0.00 0.00 0.00 1.35 +0.18 19 0 21 0
29JUN26 60.00 P 0.00 0.00 0.00 2.18 +0.23 19 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 3.28 +0.35 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.71 +0.46 19 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.39 +0.55 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.31 +0.65 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.41 +0.73 19 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.63 +0.78 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.60 +0.53 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.09 +0.63 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.52 +0.71 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.98 +0.72 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.43 +0.69 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.90 +0.70 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.36 +0.70 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.83 +0.70 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.21 +0.10 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 +0.14 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.38 +0.17 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.48 +0.20 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.85 +0.30 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.39 +0.43 21 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.12 +0.53 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.10 +0.67 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.18 +0.77 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.58 +0.87 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.18 +0.92 20 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 8.98 +0.96 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.95 +0.98 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.97 +0.90 20 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.21 +0.51 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.41 +0.59 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.79 +0.67 18 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.15 +0.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.53 +0.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.94 +0.70 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.37 +0.70 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 +0.05 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.32 +0.09 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 +0.09 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.52 +0.12 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.89 +0.17 18 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.42 +0.23 19 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.16 +0.31 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.12 +0.41 19 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.19 +0.49 18 0 0 0
30DEC26 65.00 P 6.16 6.16 6.16 5.58 +0.60 18 2 2 +2
30DEC26 67.50 P 0.00 0.00 0.00 7.18 +0.68 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.98 +0.76 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.95 +0.83 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.35 +0.81 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.45 +0.66 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.64 +0.51 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.91 +0.49 19 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.23 +0.67 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.59 +0.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.97 +0.68 0 0 0 0
TOTAL PUT 174 2,155 -38
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$ 596.50
19DEC25 480.00 C 0.00 0.00 0.00 117.23 -5.94 123 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 107.24 -5.93 114 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 97.24 -5.93 104 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 87.25 -5.93 94 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 77.26 -5.92 84 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 67.28 -5.91 75 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 57.30 -5.91 65 0 0 0
19DEC25 550.00 C 51.00 51.00 43.44 47.33 -5.91 56 10 5 +5
19DEC25 560.00 C 0.00 0.00 0.00 37.12 -6.19 42 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 27.28 -6.21 35 0 0 0
19DEC25 580.00 C 16.00 17.46 15.30 18.19 -5.74 32 189 80 +46
19DEC25 590.00 C 10.50 10.50 7.46 9.63 -5.82 26 837 136 +128
19DEC25 600.00 C 5.60 5.60 3.00 4.20 -3.50 26 4,693 1,929 +1,094
19DEC25 610.00 C 2.00 2.48 1.19 1.75 -1.54 28 3,527 2,635 +589
19DEC25 620.00 C 0.80 0.80 0.51 0.73 -0.44 31 1,327 2,003 -91
19DEC25 630.00 C 0.33 0.36 0.20 0.32 -0.04 34 207 1,745 +71
19DEC25 640.00 C 0.25 0.25 0.16 0.15 +0.05 37 68 1,026 -5
19DEC25 650.00 C 0.08 0.11 0.08 0.07 +0.04 40 191 583 +187
19DEC25 660.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 166 0
19DEC25 670.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 12 0
19DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 117.23 - 71 0 0 -
24DEC25 490.00 C 0.00 0.00 0.00 107.24 - 65 0 0 -
24DEC25 500.00 C 0.00 0.00 0.00 97.24 -6.15 59 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 87.25 -6.15 53 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 77.26 -6.15 48 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 67.28 -6.14 42 0 0 0
24DEC25 540.00 C 0.00 0.00 0.00 57.30 -6.14 37 0 0 0
24DEC25 550.00 C 0.00 0.00 0.00 47.33 -6.15 31 0 0 0
24DEC25 560.00 C 0.00 0.00 0.00 37.12 -6.48 22 0 0 0
24DEC25 570.00 C 0.00 0.00 0.00 27.61 -6.30 22 0 31 0
24DEC25 580.00 C 0.00 0.00 0.00 19.46 -5.19 24 0 0 0
24DEC25 590.00 C 12.03 12.03 9.38 11.90 -4.85 22 66 26 +26
24DEC25 600.00 C 6.59 7.00 4.80 6.30 -3.31 21 1,125 296 +285
24DEC25 610.00 C 3.06 3.20 2.32 3.05 -1.91 22 466 524 +186
24DEC25 620.00 C 1.31 1.57 1.10 1.45 -0.79 23 117 276 +63
24DEC25 630.00 C 0.62 0.82 0.62 0.64 -0.25 24 53 116 +33
24DEC25 640.00 C 0.36 0.36 0.36 0.27 -0.04 25 9 97 +9
24DEC25 650.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 9 0
24DEC25 660.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 32 0
24DEC25 670.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
24DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
24DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
24DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 321.67 -8.03 0 0 1,177 0
30DEC25 280.00 C 0.00 0.00 0.00 316.65 -8.03 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 311.67 -8.05 0 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 306.64 -8.04 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 301.70 -8.03 0 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 296.71 -8.02 0 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 286.74 -8.02 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 276.75 -8.02 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 266.76 -8.01 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 256.73 -8.02 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 246.78 -8.02 0 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 236.80 -8.01 0 0 1,322 0
30DEC25 370.00 C 224.00 224.00 224.00 226.79 -7.12 0 10 2,034 -10
30DEC25 380.00 C 215.00 215.00 215.00 216.80 -8.02 0 12 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 206.83 -8.02 0 0 1,959 0
30DEC25 400.00 C 0.00 0.00 0.00 196.92 -8.01 0 0 4,751 0
30DEC25 410.00 C 0.00 0.00 0.00 186.92 -8.00 0 0 370 0
30DEC25 420.00 C 174.90 174.90 174.90 176.91 -7.84 0 10 1,486 -10
30DEC25 430.00 C 167.20 167.20 167.20 166.96 -6.64 0 1 1,792 +1
30DEC25 440.00 C 157.20 157.20 157.20 156.99 -7.01 0 1 612 +1
30DEC25 450.00 C 0.00 0.00 0.00 147.00 -8.00 0 0 1,149 0
30DEC25 460.00 C 0.00 0.00 0.00 137.04 -8.00 0 0 3,428 0
30DEC25 470.00 C 124.00 124.00 124.00 127.07 -8.46 0 2 1,503 0
30DEC25 480.00 C 0.00 0.00 0.00 117.23 -6.42 47 0 2,348 0
30DEC25 490.00 C 0.00 0.00 0.00 107.24 -6.43 43 0 7,321 0
30DEC25 500.00 C 95.00 95.00 94.50 97.24 -6.46 38 48 10,047 -41
30DEC25 510.00 C 0.00 0.00 0.00 87.25 -6.50 34 0 14,697 0
30DEC25 520.00 C 79.50 79.50 75.00 77.26 -6.54 30 6 8,852 -2
30DEC25 530.00 C 67.40 67.90 67.40 67.90 -5.99 36 215 8,843 -100
30DEC25 540.00 C 0.00 0.00 0.00 57.40 -6.62 25 0 8,519 0
30DEC25 550.00 C 47.96 47.96 45.00 47.65 -6.58 24 17 11,178 -17
30DEC25 560.00 C 40.30 40.30 40.30 38.12 -6.44 23 3 7,538 -3
30DEC25 570.00 C 27.36 27.36 25.54 28.99 -6.14 22 62 28,558 +32
30DEC25 580.00 C 19.79 19.93 18.62 21.16 -5.72 22 222 19,688 +28
30DEC25 590.00 C 14.50 14.50 10.70 12.96 -5.31 19 560 2,949 +171
30DEC25 600.00 C 9.40 9.40 6.00 7.53 -3.28 18 5,251 45,732 +1,008
30DEC25 610.00 C 5.61 5.61 3.20 4.08 -2.17 19 2,369 12,831 +612
30DEC25 620.00 C 2.61 3.03 1.75 2.06 -1.32 19 3,851 30,111 -491
30DEC25 630.00 C 1.35 1.40 1.02 0.98 -0.74 20 2,877 20,789 +883
30DEC25 640.00 C 0.65 0.88 0.61 0.44 -0.40 20 373 19,803 -2
30DEC25 650.00 C 0.19 0.61 0.19 0.19 -0.20 21 1,495 30,272 -707
30DEC25 660.00 C 0.42 0.42 0.42 0.08 -0.10 21 1,604 36,792 -1,601
30DEC25 670.00 C 0.30 0.31 0.30 0.04 -0.04 22 14 16,556 -14
30DEC25 680.00 C 0.13 0.25 0.13 0.01 -0.03 21 846 28,681 -421
30DEC25 690.00 C 0.11 0.12 0.11 0.01 -0.01 24 10 23,607 0
30DEC25 700.00 C 0.15 0.15 0.12 0.01 0.00 26 699 29,441 -541
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4,988 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,743 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,497 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 34 1,000 6,443 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6,077 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 47 0 653 0
30DEC25 820.00 C 0.01 0.01 0.01 0.01 0.00 49 13 6,629 -1
29JAN26 450.00 C 0.00 0.00 0.00 148.71 -7.04 39 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 138.78 -8.92 37 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 128.85 -8.92 35 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 118.95 -8.84 32 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 108.49 -6.48 24 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 98.64 -6.43 23 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 88.85 -6.36 23 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 79.18 -6.26 23 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 69.69 -6.10 22 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 60.44 -5.90 22 0 78 0
29JAN26 550.00 C 49.60 49.60 49.60 51.53 -5.64 22 5 5 +4
29JAN26 560.00 C 0.00 0.00 0.00 43.84 -5.62 23 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 34.76 -6.55 20 0 981 0
29JAN26 580.00 C 0.00 0.00 0.00 28.42 -4.92 21 0 142 0
29JAN26 590.00 C 20.30 22.28 20.00 22.28 -3.05 21 228 258 +174
29JAN26 600.00 C 18.00 18.00 14.80 16.60 -3.56 20 205 3,736 +54
29JAN26 610.00 C 13.19 13.20 11.00 12.57 -2.34 21 430 4,660 +7
29JAN26 620.00 C 10.00 10.00 8.15 9.33 -1.81 21 309 8,508 -48
29JAN26 630.00 C 7.40 7.40 6.00 6.82 -1.38 21 858 10,092 +104
29JAN26 640.00 C 5.40 5.42 4.57 4.94 -1.02 21 549 7,470 +242
29JAN26 650.00 C 4.00 4.10 3.38 3.55 -0.73 22 1,814 10,212 +999
29JAN26 660.00 C 2.88 3.15 2.58 2.52 -0.53 22 2,375 8,689 +1,104
29JAN26 670.00 C 2.20 2.40 2.10 1.78 -0.38 22 458 5,093 +312
29JAN26 680.00 C 1.55 1.84 1.55 1.26 -0.26 23 138 4,637 +76
29JAN26 690.00 C 1.40 1.74 1.40 0.88 -0.19 23 68 1,464 +58
29JAN26 700.00 C 1.10 1.20 1.10 0.62 -0.13 23 1,005 16,544 -823
29JAN26 710.00 C 1.05 1.05 1.05 0.43 -0.10 24 38 863 -22
29JAN26 720.00 C 0.88 0.90 0.88 0.30 -0.07 24 13 4,552 +9
29JAN26 730.00 C 0.00 0.00 0.00 0.21 -0.04 24 0 3,525 0
29JAN26 740.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 3,519 0
29JAN26 750.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 3,762 0
29JAN26 760.00 C 0.49 0.49 0.49 0.07 -0.02 25 5 729 +5
29JAN26 770.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 422 0
29JAN26 800.00 C 0.30 0.30 0.30 0.02 -0.01 27 20 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 27 0 184 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 29 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 30 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JAN26 880.00 C 0.14 0.14 0.14 0.01 0.00 33 8 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 35 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,481 0
26FEB26 450.00 C 0.00 0.00 0.00 150.25 -8.82 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 140.45 -8.82 33 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 130.70 -8.78 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 120.98 -8.74 30 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 109.96 -9.99 22 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 100.30 -6.89 22 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 90.79 -6.90 22 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 81.47 -6.88 22 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 72.42 -6.79 21 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 63.70 -6.62 21 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 55.40 -6.35 21 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 47.58 -5.96 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 40.33 -5.45 21 0 126 0
26FEB26 580.00 C 32.40 32.40 31.40 34.17 -4.36 21 40 271 +5
26FEB26 590.00 C 25.72 28.52 25.72 28.39 -3.80 21 91 243 +91
26FEB26 600.00 C 24.28 24.40 20.81 23.04 -3.55 21 1,147 1,418 +495
26FEB26 610.00 C 17.00 17.66 17.00 18.71 -2.36 21 284 1,105 -179
26FEB26 620.00 C 15.00 15.40 13.70 15.04 -1.99 21 207 1,525 -160
26FEB26 630.00 C 12.00 12.00 10.94 11.95 -1.72 22 161 1,039 0
26FEB26 640.00 C 9.70 9.70 9.70 9.41 -1.48 22 1 1,471 0
26FEB26 650.00 C 7.50 7.80 6.88 7.35 -1.28 22 26 652 +6
26FEB26 660.00 C 2.68 5.93 2.68 5.71 -1.09 22 61 3,606 +1
26FEB26 670.00 C 4.67 4.67 4.67 4.40 -0.94 22 1 1,398 0
26FEB26 680.00 C 3.95 3.95 3.95 3.37 -0.81 22 50 1,479 +5
26FEB26 690.00 C 3.20 3.40 3.20 2.57 -0.70 22 105 2,609 +12
26FEB26 700.00 C 2.52 2.85 2.52 1.95 -0.60 23 61 3,625 +30
26FEB26 710.00 C 0.00 0.00 0.00 1.47 -0.52 23 0 15,971 0
26FEB26 720.00 C 2.00 2.14 2.00 1.11 -0.44 23 3 1,143 +3
26FEB26 730.00 C 0.00 0.00 0.00 0.81 -0.40 23 0 721 0
26FEB26 740.00 C 1.40 1.40 1.40 0.61 -0.30 23 5 1,056 0
26FEB26 750.00 C 1.42 1.42 1.42 0.46 -0.25 23 15 2,822 +15
26FEB26 760.00 C 0.00 0.00 0.00 0.34 -0.22 24 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.26 -0.18 24 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.19 -0.16 24 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.14 -0.13 24 0 440 0
26FEB26 800.00 C 0.00 0.00 0.00 0.11 -0.11 24 0 2,031 0
26FEB26 810.00 C 0.00 0.00 0.00 0.08 -0.09 24 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.05 -0.06 25 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.03 -0.06 25 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 -0.05 24 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 28 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 280.03 -8.96 54 0 1,302 0
30MAR26 330.00 C 0.00 0.00 0.00 270.15 -8.96 52 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 260.26 -8.96 50 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 250.40 -8.95 48 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 240.49 -8.95 46 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 230.67 -8.94 44 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 220.82 -8.94 42 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 210.98 -8.94 41 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 201.13 -8.93 39 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 191.31 -8.90 38 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 181.53 -8.88 36 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 171.77 -8.85 35 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 162.07 -8.83 34 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 152.38 -8.47 32 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 142.70 -8.80 31 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 133.01 -7.20 30 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 123.45 -8.39 29 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 112.35 -10.21 23 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 103.09 -6.97 23 0 4,378 0
30MAR26 510.00 C 0.00 0.00 0.00 94.04 -6.94 23 0 6,391 0
30MAR26 520.00 C 90.10 90.10 90.10 85.26 -6.85 23 1 3,494 0
30MAR26 530.00 C 75.79 75.86 75.79 76.79 -6.70 23 31 2,165 +1
30MAR26 540.00 C 0.00 0.00 0.00 70.74 -6.67 25 0 2,940 0
30MAR26 550.00 C 0.00 0.00 0.00 60.98 -6.17 23 0 3,056 0
30MAR26 560.00 C 58.06 58.06 53.10 53.73 -7.57 23 21 6,587 +1
30MAR26 570.00 C 48.53 48.53 48.53 46.96 -5.33 22 2 845 0
30MAR26 580.00 C 39.60 39.80 39.60 41.09 -4.42 23 15 10,180 +5
30MAR26 590.00 C 33.00 34.87 33.00 35.61 -4.09 23 138 972 +72
30MAR26 600.00 C 30.00 30.56 28.90 30.61 -3.56 23 105 3,450 +86
30MAR26 610.00 C 26.30 26.30 24.39 26.11 -2.88 23 67 2,933 +3
30MAR26 620.00 C 21.16 22.50 20.46 22.00 -2.76 23 408 3,127 +215
30MAR26 630.00 C 18.45 19.23 17.69 18.51 -2.82 23 179 3,674 -54
30MAR26 640.00 C 16.01 16.01 14.95 15.43 -2.99 23 34 5,043 +2
30MAR26 650.00 C 13.66 13.90 12.50 12.79 -2.88 23 376 8,631 -317
30MAR26 660.00 C 10.63 11.79 10.63 10.54 -2.51 23 172 6,220 +59
30MAR26 670.00 C 9.76 9.76 9.76 8.64 -2.66 23 8 11,197 -8
30MAR26 680.00 C 8.95 8.95 7.80 7.04 -2.55 23 36 7,584 +19
30MAR26 690.00 C 6.62 6.62 6.60 5.71 -2.47 23 35 2,848 0
30MAR26 700.00 C 5.95 6.10 5.56 4.61 -2.48 23 30 8,721 +23
30MAR26 710.00 C 5.00 5.00 5.00 3.70 -2.31 23 31 1,334 -15
30MAR26 720.00 C 4.22 4.40 4.22 2.96 -2.31 23 10 12,171 -4
30MAR26 730.00 C 0.00 0.00 0.00 2.29 -2.26 23 0 3,561 0
30MAR26 740.00 C 3.30 3.30 3.30 1.82 -2.15 23 18 1,763 -18
30MAR26 750.00 C 0.00 0.00 0.00 1.44 -2.01 23 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 1.17 -1.84 24 0 1,276 0
30MAR26 770.00 C 0.00 0.00 0.00 0.90 -1.73 24 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 0.70 -1.60 24 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 0.55 -1.47 24 0 6,532 0
30MAR26 800.00 C 1.83 1.83 1.83 0.43 -1.40 24 15 1,291 0
30MAR26 810.00 C 1.30 1.83 1.30 0.35 -1.22 24 15 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 0.26 -1.14 24 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.20 -1.04 24 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.16 -0.95 24 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.12 -0.87 24 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.09 -0.80 24 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.07 -0.73 24 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.06 -0.67 24 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.04 -0.62 24 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.03 -0.57 24 0 78 0
30MAR26 910.00 C 0.00 0.00 0.00 0.02 -0.53 24 0 38 0
30MAR26 920.00 C 0.86 0.86 0.86 0.01 -0.49 23 50 964 0
29JUN26 380.00 C 0.00 0.00 0.00 223.27 -8.90 37 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 213.59 -8.87 36 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 203.94 -8.87 35 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 194.34 -8.83 34 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 184.77 -8.81 33 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 175.24 -8.77 32 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 165.77 -8.72 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 156.39 -8.57 30 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 147.08 -8.27 29 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 138.00 -7.87 28 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 129.06 -7.49 28 0 113 0
29JUN26 490.00 C 0.00 0.00 0.00 120.32 -7.20 27 0 65 0
29JUN26 500.00 C 0.00 0.00 0.00 109.63 -5.74 24 0 592 0
29JUN26 510.00 C 0.00 0.00 0.00 101.44 -5.46 24 0 125 0
29JUN26 520.00 C 98.80 98.80 98.80 93.67 -5.13 24 1 3,969 +1
29JUN26 530.00 C 84.59 84.59 84.59 88.17 -2.97 26 30 647 +30
29JUN26 540.00 C 0.00 0.00 0.00 78.98 -4.72 24 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 72.01 -4.68 24 0 194 0
29JUN26 560.00 C 65.00 65.00 65.00 65.71 -5.29 24 2 288 +1
29JUN26 570.00 C 0.00 0.00 0.00 59.46 -4.23 24 0 537 0
29JUN26 580.00 C 52.16 52.16 52.16 54.59 -3.11 25 1 477 0
29JUN26 590.00 C 47.12 47.12 47.10 49.34 -4.00 25 33 3,548 +33
29JUN26 600.00 C 44.90 44.90 41.32 44.06 -4.28 24 9 5,029 -2
29JUN26 610.00 C 39.39 40.10 39.39 40.10 -3.41 25 202 1,045 +200
29JUN26 620.00 C 36.00 36.00 34.28 36.08 -3.01 25 95 5,224 +93
29JUN26 630.00 C 30.82 32.58 30.50 32.27 -3.14 25 251 1,149 +245
29JUN26 640.00 C 28.80 28.80 28.80 28.79 -2.94 25 1 3,317 0
29JUN26 650.00 C 25.00 25.00 25.00 25.74 -2.76 25 10 1,509 -10
29JUN26 660.00 C 24.00 24.00 22.36 22.72 -2.97 25 5 9,317 +1
29JUN26 670.00 C 0.00 0.00 0.00 20.35 -2.64 25 0 1,568 0
29JUN26 680.00 C 18.18 18.18 18.18 17.99 -2.65 25 3 6,855 +3
29JUN26 690.00 C 0.00 0.00 0.00 15.92 -2.64 25 0 293 0
29JUN26 700.00 C 15.00 15.00 14.30 14.15 -2.52 25 26 7,180 +22
29JUN26 710.00 C 0.00 0.00 0.00 12.38 -2.63 25 0 394 0
29JUN26 720.00 C 11.75 11.75 11.75 11.00 -2.42 25 5 556 0
29JUN26 730.00 C 0.00 0.00 0.00 9.71 -2.31 25 0 1,186 0
29JUN26 740.00 C 0.00 0.00 0.00 8.43 -2.43 25 0 201 0
29JUN26 750.00 C 0.00 0.00 0.00 7.29 -2.41 25 0 250 0
29JUN26 760.00 C 0.00 0.00 0.00 6.42 -1.99 25 0 1,552 0
29JUN26 770.00 C 0.00 0.00 0.00 5.54 -2.09 25 0 856 0
29JUN26 780.00 C 6.85 6.85 6.85 4.94 -1.91 25 36 472 -36
29JUN26 790.00 C 0.00 0.00 0.00 4.48 -1.79 26 0 109 0
29JUN26 800.00 C 5.68 5.68 5.68 3.75 -1.93 26 3 29,723 0
29JUN26 810.00 C 0.00 0.00 0.00 3.32 -1.69 26 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 2.93 -1.56 26 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.54 -1.45 26 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.21 -1.44 26 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 1.97 -1.35 26 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 1.72 -1.28 26 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 1.48 -1.20 26 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 1.31 -1.12 26 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.16 -1.07 26 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 1.01 -1.03 26 0 21 0
29JUN26 910.00 C 0.00 0.00 0.00 0.87 -0.97 26 0 4 0
29JUN26 920.00 C 2.98 2.98 1.81 0.77 -0.88 26 14 179 0
29SEP26 400.00 C 0.00 0.00 0.00 206.30 -8.93 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 197.03 -8.43 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 187.85 -7.95 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 178.77 -7.57 30 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 169.83 -7.14 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 161.02 -6.90 29 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 152.36 -6.53 29 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 143.89 -6.36 28 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 135.59 -6.04 28 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 127.50 -5.98 27 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 119.66 -5.68 27 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 109.09 -8.66 25 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 105.00 -5.20 27 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 95.27 -4.85 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 88.61 -4.85 25 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 82.62 -4.42 25 0 11 0
29SEP26 560.00 C 76.60 76.60 76.60 76.68 -4.44 25 5 6 +5
29SEP26 570.00 C 0.00 0.00 0.00 71.10 -4.09 25 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 67.22 -2.70 26 0 88 0
29SEP26 590.00 C 59.99 60.01 59.99 62.08 -3.84 26 42 78 +12
29SEP26 600.00 C 57.75 57.87 54.56 57.27 -4.30 26 326 4,924 +312
29SEP26 610.00 C 50.00 51.38 50.00 53.11 -2.89 26 54 790 +44
29SEP26 620.00 C 49.00 49.00 47.79 48.99 -3.59 26 42 422 +40
29SEP26 630.00 C 0.00 0.00 0.00 45.07 -3.05 26 100 382 +100
29SEP26 640.00 C 39.99 39.99 39.99 41.17 -2.88 26 3 560 +3
29SEP26 650.00 C 36.50 36.50 35.94 37.83 -2.25 26 31 4,167 -9
29SEP26 660.00 C 0.00 0.00 0.00 34.79 -1.71 26 0 1,255 0
29SEP26 670.00 C 0.00 0.00 0.00 31.76 -1.45 26 0 1,861 0
29SEP26 680.00 C 29.50 30.00 28.34 28.84 -1.08 26 21 646 +13
29SEP26 690.00 C 26.42 26.42 26.40 26.47 -0.63 26 5 44 -1
29SEP26 700.00 C 23.58 25.13 23.58 24.10 -0.39 26 10 320 -3
29SEP26 710.00 C 22.45 22.60 22.45 21.73 -0.15 26 10 137 +5
29SEP26 720.00 C 0.00 0.00 0.00 19.92 +0.22 26 0 603 0
29SEP26 730.00 C 0.00 0.00 0.00 18.12 +0.44 26 100 362 0
29SEP26 740.00 C 18.00 18.00 18.00 16.33 +0.66 26 1 516 0
29SEP26 750.00 C 0.00 0.00 0.00 14.82 +0.82 26 0 692 0
29SEP26 760.00 C 0.00 0.00 0.00 13.50 +1.01 26 0 328 0
29SEP26 770.00 C 0.00 0.00 0.00 12.19 +1.21 26 0 28 0
29SEP26 780.00 C 0.00 0.00 0.00 10.89 +1.17 26 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 9.95 +1.32 26 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 8.76 +1.23 26 0 94 0
29SEP26 810.00 C 0.00 0.00 0.00 7.86 +1.46 26 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 7.03 +1.38 26 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 6.41 +1.51 26 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 5.79 +1.56 26 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 5.17 +1.45 26 0 431 0
29SEP26 860.00 C 0.00 0.00 0.00 4.62 +1.41 26 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.21 +1.49 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.91 +1.45 26 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 3.39 +1.16 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.00 +0.96 26 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 2.74 +0.90 26 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.48 +0.83 26 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.22 +1.16 26 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.96 +1.06 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.76 +0.99 26 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.60 +0.96 26 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.44 +0.91 26 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.28 +0.83 26 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.12 +0.74 26 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.02 +0.72 26 0 23 0
30DEC26 400.00 C 0.00 0.00 0.00 211.59 -8.14 32 0 37 0
30DEC26 410.00 C 210.43 210.43 210.43 202.63 -7.80 31 2 2 +2
30DEC26 420.00 C 194.00 194.00 194.00 194.00 -7.29 31 1 1 +1
30DEC26 430.00 C 0.00 0.00 0.00 185.10 -7.20 30 0 1 0
30DEC26 440.00 C 0.00 0.00 0.00 176.52 -6.89 29 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 168.11 -6.70 29 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 159.86 -6.35 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 151.77 -6.30 28 0 4 0
30DEC26 480.00 C 141.50 141.50 141.50 144.11 -5.85 28 20 21 +20
30DEC26 490.00 C 133.07 135.00 133.07 136.12 -5.78 27 72 170 +39
30DEC26 500.00 C 126.10 126.10 126.10 128.62 -5.98 27 5 265 +5
30DEC26 510.00 C 0.00 0.00 0.00 121.40 -0.87 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 113.56 -6.57 26 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 106.73 -3.24 26 0 0 0
30DEC26 540.00 C 100.50 102.20 100.50 103.57 -2.94 27 8 17 +8
30DEC26 550.00 C 94.50 94.50 94.50 94.42 -3.04 26 6 156 0
30DEC26 560.00 C 86.00 86.00 86.00 88.27 -3.25 26 1 8 +1
30DEC26 570.00 C 84.00 84.00 84.00 82.82 -2.95 26 1 5 +1
30DEC26 580.00 C 0.00 0.00 0.00 78.38 -2.20 26 0 3 0
30DEC26 590.00 C 70.00 71.98 70.00 73.36 -3.89 26 20 234 +19
30DEC26 600.00 C 68.00 68.00 68.00 68.49 -3.98 26 3 2,567 +3
30DEC26 610.00 C 61.50 61.50 61.50 64.42 -3.21 26 5 225 +4
30DEC26 620.00 C 59.50 59.50 59.50 58.96 -4.27 26 1 360 0
30DEC26 630.00 C 0.00 0.00 0.00 55.42 -3.57 26 0 80 0
30DEC26 640.00 C 50.00 50.67 50.00 51.28 -4.09 26 8 210 0
30DEC26 650.00 C 0.00 0.00 0.00 48.69 -1.97 26 0 235 0
30DEC26 660.00 C 43.60 43.60 43.60 44.56 -3.61 26 1 163 +1
30DEC26 670.00 C 0.00 0.00 0.00 42.35 -2.60 26 0 98 0
30DEC26 680.00 C 40.40 40.40 40.40 39.90 -2.18 26 2 8 -2
30DEC26 690.00 C 0.00 0.00 0.00 37.13 -2.08 26 0 107 0
30DEC26 700.00 C 30.49 35.37 30.49 34.65 -1.70 27 201 485 +174
30DEC26 710.00 C 0.00 0.00 0.00 32.49 -1.51 27 0 18 0
30DEC26 720.00 C 29.88 29.88 29.88 30.40 -1.38 27 5 19 +5
30DEC26 730.00 C 27.80 27.80 27.80 28.28 -1.29 27 5 28 +5
30DEC26 740.00 C 25.23 25.87 25.23 26.34 -1.03 27 5 60 +1
30DEC26 750.00 C 24.64 24.64 24.64 24.77 -0.80 27 10 12 0
30DEC26 760.00 C 0.00 0.00 0.00 23.20 -0.72 27 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 21.64 -0.63 27 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 20.09 -0.54 27 0 5 0
30DEC26 790.00 C 0.00 0.00 0.00 18.86 -0.29 27 0 0 0
30DEC26 800.00 C 19.00 19.00 17.50 17.74 -0.22 27 3 35 +2
30DEC26 810.00 C 0.00 0.00 0.00 16.63 -0.14 28 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 15.53 -0.05 28 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 14.42 +0.02 28 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 13.56 +0.14 28 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 12.42 -0.18 28 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 11.68 +0.25 28 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 10.95 +0.31 28 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 10.22 +0.38 28 0 2 0
30DEC26 890.00 C 0.00 0.00 0.00 9.50 +0.37 28 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 9.01 +0.42 28 0 11 0
30DEC26 910.00 C 0.00 0.00 0.00 8.53 +0.47 28 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 8.04 +0.51 28 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 7.57 +0.57 29 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 7.09 +0.62 29 0 0 0
30DEC26 950.00 C 7.98 7.98 7.98 6.61 +0.57 29 6 6 +6
30DEC26 960.00 C 0.00 0.00 0.00 6.24 +0.54 29 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 5.94 +0.58 29 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 5.64 +0.63 29 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 5.34 +0.67 29 0 20 0
30DEC26 1,000.00 C 5.85 6.50 5.85 5.04 +0.70 29 3 43 +3
TOTAL CALL 48,908 950,137 +5,450
19DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
19DEC25 540.00 P 0.09 0.09 0.09 0.01 -0.01 37 6 6 +6
19DEC25 550.00 P 0.10 0.10 0.10 0.02 -0.03 33 150 70 -44
19DEC25 560.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 117 0
19DEC25 570.00 P 0.28 0.63 0.23 0.33 +0.05 30 926 1,155 +637
19DEC25 580.00 P 0.70 1.71 0.70 1.09 +0.38 28 2,619 1,941 +1,218
19DEC25 590.00 P 1.44 4.66 1.30 3.12 +1.38 27 4,375 3,666 +2,525
19DEC25 600.00 P 4.56 10.47 4.56 7.60 +3.47 26 521 7,560 +78
19DEC25 610.00 P 11.63 18.60 9.76 14.72 +5.00 26 170 997 -94
19DEC25 620.00 P 26.00 26.00 26.00 24.36 +6.92 34 34 152 -34
19DEC25 630.00 P 34.50 34.50 33.10 34.09 +6.87 40 66 105 -10
19DEC25 640.00 P 0.00 0.00 0.00 43.57 +6.55 37 0 0 0
19DEC25 650.00 P 54.74 56.37 54.74 53.51 +6.51 39 60 30 -62
19DEC25 660.00 P 0.00 0.00 0.00 63.50 +6.50 0 0 1 0
19DEC25 670.00 P 0.00 0.00 0.00 73.50 +6.50 0 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 83.50 +6.50 0 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 93.50 +6.50 0 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 103.50 +6.50 0 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 113.50 +6.50 0 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 123.50 +6.50 0 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 133.50 +6.50 0 0 0 0
19DEC25 740.00 P 0.00 0.00 0.00 143.50 +6.50 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
24DEC25 490.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
24DEC25 570.00 P 0.70 1.25 0.70 0.73 +0.26 22 124 148 +116
24DEC25 580.00 P 1.25 2.99 1.25 2.00 +0.83 22 171 266 +135
24DEC25 590.00 P 2.64 6.20 2.64 4.53 +1.80 21 1,521 1,286 +1,131
24DEC25 600.00 P 7.38 11.70 6.70 8.95 +3.24 20 235 299 +119
24DEC25 610.00 P 13.86 17.96 13.86 15.74 +4.69 20 9 44 +6
24DEC25 620.00 P 0.00 0.00 0.00 24.66 +5.86 23 0 30 0
24DEC25 630.00 P 34.00 34.00 34.00 34.09 +6.54 26 5 36 +5
24DEC25 640.00 P 0.00 0.00 0.00 43.58 +6.50 25 0 30 0
24DEC25 650.00 P 54.66 54.66 54.66 53.51 +6.51 27 30 0 -30
24DEC25 660.00 P 0.00 0.00 0.00 63.50 +6.50 0 0 30 0
24DEC25 670.00 P 0.00 0.00 0.00 73.50 +6.50 0 0 30 0
24DEC25 680.00 P 0.00 0.00 0.00 83.50 +6.50 0 0 30 0
24DEC25 690.00 P 0.00 0.00 0.00 93.50 +6.50 0 0 30 0
24DEC25 700.00 P 0.00 0.00 0.00 103.50 +6.50 0 0 0 0
24DEC25 710.00 P 0.00 0.00 0.00 113.50 +6.50 0 0 0 0
24DEC25 720.00 P 0.00 0.00 0.00 123.87 +6.87 65 0 0 0
24DEC25 730.00 P 0.00 0.00 0.00 133.87 +6.87 69 0 0 0
24DEC25 740.00 P 0.00 0.00 0.00 143.87 +6.87 73 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 113 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,363 0
30DEC25 320.00 P 0.10 0.10 0.10 0.01 0.00 96 10 1,326 -10
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 92 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 71 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 60 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 0.10 0.10 0.10 0.01 0.00 52 1 12,998 -1
30DEC25 440.00 P 0.11 0.11 0.11 0.01 0.00 49 13 7,401 0
30DEC25 450.00 P 0.10 0.10 0.10 0.01 0.00 46 1 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 0.13 0.13 0.13 0.01 -0.01 36 287 10,350 -76
30DEC25 490.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 42,125 0
30DEC25 500.00 P 0.05 0.05 0.05 0.01 -0.04 29 1 115,189 -1
30DEC25 510.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 24,581 0
30DEC25 520.00 P 0.26 0.26 0.26 0.06 -0.07 28 10 22,947 -10
30DEC25 530.00 P 0.40 0.40 0.30 0.12 -0.08 27 215 14,815 -92
30DEC25 540.00 P 0.34 0.50 0.34 0.24 -0.07 25 416 21,802 -265
30DEC25 550.00 P 0.52 0.70 0.50 0.50 0.00 24 145 19,118 -29
30DEC25 560.00 P 1.00 1.10 0.70 0.91 +0.10 23 187 9,350 +113
30DEC25 570.00 P 1.12 2.05 1.12 1.75 +0.41 21 2,947 18,682 +1,387
30DEC25 580.00 P 1.80 3.98 1.80 3.27 +0.98 20 3,025 19,235 +343
30DEC25 590.00 P 4.66 7.45 4.66 5.82 +1.95 19 6,383 21,198 +2,541
30DEC25 600.00 P 6.20 12.90 6.20 9.84 +3.27 17 4,062 31,798 +1,434
30DEC25 610.00 P 14.56 20.00 14.56 16.32 +4.31 17 656 14,166 -397
30DEC25 620.00 P 27.00 28.05 24.00 24.94 +5.90 19 332 12,045 -246
30DEC25 630.00 P 32.40 37.10 32.40 34.21 +6.66 21 128 8,756 -24
30DEC25 640.00 P 41.89 46.00 41.89 43.59 +6.24 20 28 6,621 -22
30DEC25 650.00 P 53.70 53.70 53.70 53.51 +6.46 22 12 7,371 -12
30DEC25 660.00 P 0.00 0.00 0.00 63.50 +6.50 0 0 27,083 -389
30DEC25 670.00 P 73.50 73.50 73.50 73.50 +6.50 0 5 3,981 -5
30DEC25 680.00 P 0.00 0.00 0.00 83.50 +6.50 0 0 496 0
30DEC25 690.00 P 0.00 0.00 0.00 93.50 +6.50 0 0 0 0
30DEC25 700.00 P 104.67 106.58 104.67 103.50 +6.50 0 216 809 +211
30DEC25 710.00 P 116.17 116.57 116.00 113.50 +6.50 0 324 482 +112
30DEC25 720.00 P 0.00 0.00 0.00 123.87 +6.87 51 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 133.87 +6.87 54 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 143.87 +6.87 57 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 153.87 +6.87 60 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 163.87 +6.87 63 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 173.87 +6.87 66 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 183.86 +6.86 68 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 193.86 +6.86 71 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 203.86 +6.86 73 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 213.86 +6.86 76 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 223.86 +6.86 79 0 60 0
29JAN26 450.00 P 0.25 0.25 0.25 0.01 0.00 26 30 902 -30
29JAN26 460.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.07 +0.04 24 0 291 0
29JAN26 490.00 P 0.53 0.54 0.47 0.13 +0.08 24 267 586 +260
29JAN26 500.00 P 0.63 0.70 0.62 0.23 +0.12 23 200 555 +200
29JAN26 510.00 P 0.85 0.85 0.83 0.42 +0.19 23 150 1,396 +150
29JAN26 520.00 P 1.06 1.20 1.06 0.73 +0.31 23 60 754 +5
29JAN26 530.00 P 1.44 1.69 1.44 1.21 +0.46 22 130 1,030 +121
29JAN26 540.00 P 1.75 2.45 1.75 1.95 +0.68 22 363 7,641 +207
29JAN26 550.00 P 2.60 3.52 2.60 2.98 +0.89 22 568 2,071 +275
29JAN26 560.00 P 3.88 5.18 3.88 4.34 +1.16 21 366 5,641 +83
29JAN26 570.00 P 5.00 7.27 5.00 6.36 +1.59 21 697 6,195 -114
29JAN26 580.00 P 7.50 10.40 7.50 9.10 +2.02 20 797 8,727 -133
29JAN26 590.00 P 11.18 14.50 10.80 12.67 +2.55 20 736 7,444 +33
29JAN26 600.00 P 16.00 20.00 16.00 17.21 +3.22 19 408 10,239 +332
29JAN26 610.00 P 21.00 26.00 21.00 23.35 +4.60 20 420 4,398 +250
29JAN26 620.00 P 33.00 33.00 30.68 29.68 +4.76 19 133 9,463 +120
29JAN26 630.00 P 40.80 40.80 40.80 37.11 +5.17 19 50 2,055 0
29JAN26 640.00 P 48.50 48.50 48.50 45.28 +5.33 19 24 3,248 +24
29JAN26 650.00 P 56.50 58.20 56.50 55.05 +6.49 21 64 3,596 +4
29JAN26 660.00 P 0.00 0.00 0.00 64.49 +7.20 22 0 3,070 0
29JAN26 670.00 P 78.00 78.00 74.79 73.95 +6.28 22 198 890 -43
29JAN26 680.00 P 0.00 0.00 0.00 83.65 +6.38 23 0 281 0
29JAN26 690.00 P 95.90 95.90 95.90 93.51 +6.45 23 1 31 0
29JAN26 700.00 P 0.00 0.00 0.00 103.50 +6.50 0 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 113.50 +6.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 123.87 +6.87 32 0 213 0
29JAN26 730.00 P 0.00 0.00 0.00 133.87 +6.87 34 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 143.87 +6.87 36 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 153.87 +6.87 38 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 163.87 +6.87 39 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 173.87 +6.87 41 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 183.86 +6.86 43 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 193.86 +6.86 45 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 203.86 +6.86 46 0 0 -150
29JAN26 810.00 P 0.00 0.00 0.00 213.86 +6.86 48 0 0 -30
29JAN26 820.00 P 0.00 0.00 0.00 223.86 +6.86 49 0 0 -146
29JAN26 830.00 P 236.98 236.98 236.98 233.77 +6.77 50 115 0 -150
29JAN26 840.00 P 0.00 0.00 0.00 243.86 +6.86 52 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 253.86 +6.86 54 0 0 -210
29JAN26 860.00 P 0.00 0.00 0.00 263.50 +6.50 0 0 0 -300
29JAN26 870.00 P 0.00 0.00 0.00 273.86 +6.86 57 0 0 -300
29JAN26 880.00 P 0.00 0.00 0.00 283.86 +6.86 58 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 293.85 +6.85 59 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 303.85 +6.85 61 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 313.85 +6.85 62 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 323.85 +6.85 64 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.03 -0.10 22 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.07 -0.14 22 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.13 -0.19 22 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.23 -0.24 22 0 47 0
26FEB26 490.00 P 1.07 1.07 1.07 0.42 -0.30 22 2 101 0
26FEB26 500.00 P 1.35 1.50 1.35 0.70 -0.36 22 16 289 +5
26FEB26 510.00 P 0.00 0.00 0.00 1.13 -0.39 22 0 860 0
26FEB26 520.00 P 2.10 2.59 2.10 1.77 -0.24 22 17 388 +4
26FEB26 530.00 P 3.04 3.45 3.04 2.69 -0.08 22 226 1,328 -44
26FEB26 540.00 P 4.66 4.66 4.21 3.97 +0.14 22 98 1,249 -85
26FEB26 550.00 P 5.05 6.25 5.05 5.65 +0.47 21 139 1,798 +18
26FEB26 560.00 P 7.60 8.38 7.52 7.46 +0.57 21 402 2,289 +364
26FEB26 570.00 P 9.79 11.30 9.79 10.11 +1.11 21 62 2,934 +37
26FEB26 580.00 P 12.00 14.94 12.00 13.38 +1.78 20 128 2,889 +6
26FEB26 590.00 P 15.25 19.40 15.25 17.30 +2.44 20 1,706 3,657 +1,351
26FEB26 600.00 P 19.00 24.40 19.00 22.00 +3.26 20 208 6,658 +98
26FEB26 610.00 P 25.00 30.22 25.00 27.90 +4.61 20 205 2,569 -66
26FEB26 620.00 P 0.00 0.00 0.00 34.14 +4.75 20 0 2,270 0
26FEB26 630.00 P 44.10 44.10 44.10 41.89 +5.80 21 1 1,184 +1
26FEB26 640.00 P 0.00 0.00 0.00 49.57 +5.24 21 0 1,060 0
26FEB26 650.00 P 0.00 0.00 0.00 57.72 +5.47 22 0 2,563 0
26FEB26 660.00 P 64.00 69.80 64.00 66.27 +5.60 22 423 2,725 +388
26FEB26 670.00 P 0.00 0.00 0.00 75.21 +5.78 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 84.46 +5.98 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 93.94 +6.09 22 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 103.64 +6.23 22 0 30 0
26FEB26 710.00 P 0.00 0.00 0.00 113.51 +6.38 23 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 123.89 +6.88 27 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 133.89 +6.89 29 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 143.89 +6.89 30 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 153.88 +6.88 32 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 163.88 +6.88 33 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 173.87 +6.87 34 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 183.87 +6.87 36 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 193.88 +6.88 37 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 203.88 +6.88 39 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 213.88 +6.88 40 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 223.88 +6.88 41 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 233.88 +6.88 42 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 243.88 +6.88 44 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 253.87 +6.87 45 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 263.87 +6.87 46 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 273.87 +6.87 47 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 283.87 +6.87 49 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 293.87 +6.87 50 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 303.87 +6.87 51 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 313.87 +6.87 52 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 323.87 +6.87 53 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 32 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 29 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 0.01 -0.01 26 0 575 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 1,377 0
30MAR26 410.00 P 0.00 0.00 0.00 0.02 -0.08 23 0 818 0
30MAR26 420.00 P 0.00 0.00 0.00 0.05 -0.10 24 0 2,186 0
30MAR26 430.00 P 1.10 1.10 1.10 0.08 -0.15 23 1 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.15 -0.20 24 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.24 -0.25 23 0 2,063 0
30MAR26 460.00 P 0.00 0.00 0.00 0.40 -0.33 23 0 3,190 0
30MAR26 470.00 P 2.00 2.00 1.52 0.64 -0.38 23 2 1,637 -1
30MAR26 480.00 P 0.00 0.00 0.00 0.98 -0.39 23 0 1,669 0
30MAR26 490.00 P 2.62 2.62 2.62 1.49 -0.47 23 2 3,633 0
30MAR26 500.00 P 3.20 3.34 3.20 2.14 -0.47 23 17 9,710 +5
30MAR26 510.00 P 3.68 4.08 3.68 3.07 -0.21 23 11 6,453 +5
30MAR26 520.00 P 5.10 5.10 5.10 4.27 -0.05 23 2 6,099 0
30MAR26 530.00 P 6.55 6.75 6.39 5.76 +0.21 23 285 5,829 +108
30MAR26 540.00 P 7.30 8.30 7.30 7.58 +0.47 23 72 6,880 +47
30MAR26 550.00 P 9.25 10.40 9.25 9.61 +0.58 23 95 8,028 +59
30MAR26 560.00 P 11.72 13.20 11.72 12.14 +0.93 22 73 7,911 +47
30MAR26 570.00 P 15.75 16.50 14.85 15.09 +1.20 22 301 8,602 +125
30MAR26 580.00 P 19.00 20.12 18.59 18.69 +1.66 22 382 11,178 -125
30MAR26 590.00 P 21.00 24.64 20.89 22.90 +2.36 22 422 3,470 +196
30MAR26 600.00 P 26.00 30.00 26.00 27.61 +2.97 22 203 7,459 +126
30MAR26 610.00 P 31.00 36.00 31.00 33.11 +3.82 22 90 9,376 0
30MAR26 620.00 P 41.20 41.20 39.22 38.93 +3.75 21 24 4,793 -20
30MAR26 630.00 P 48.29 48.29 46.06 46.06 +4.41 22 5 2,660 +3
30MAR26 640.00 P 0.00 0.00 0.00 53.52 +4.93 22 0 1,212 0
30MAR26 650.00 P 0.00 0.00 0.00 61.45 +2.17 23 0 14,747 0
30MAR26 660.00 P 69.00 71.60 68.20 71.44 +6.27 25 781 8,006 +781
30MAR26 670.00 P 79.00 79.20 79.00 77.75 +4.39 23 6 6,901 -6
30MAR26 680.00 P 0.00 0.00 0.00 86.42 +6.07 23 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 95.37 +4.32 23 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 104.61 +4.49 23 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 114.04 +4.76 23 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 123.89 +5.24 24 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 133.89 +5.75 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 143.89 +6.16 27 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 153.88 +6.43 28 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 163.88 +6.65 29 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 173.87 +6.77 30 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 183.87 +6.85 32 0 5 0
30MAR26 790.00 P 0.00 0.00 0.00 193.88 +6.88 33 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 203.88 +6.88 34 0 1 0
30MAR26 810.00 P 0.00 0.00 0.00 213.88 +6.88 35 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 223.88 +6.88 36 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 233.88 +6.88 37 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 243.88 +6.88 38 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 253.87 +6.87 39 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 263.88 +6.88 41 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 273.87 +6.87 42 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 283.87 +6.87 43 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 293.87 +6.87 44 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 303.87 +6.87 45 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 313.87 +6.87 46 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 323.87 +6.87 46 0 0 0
29JUN26 380.00 P 1.49 1.53 1.49 0.19 +0.06 25 42 1,980 +32
29JUN26 390.00 P 0.00 0.00 0.00 0.29 +0.09 25 0 515 0
29JUN26 400.00 P 2.00 2.00 1.90 0.45 +0.14 25 11 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.62 +0.15 25 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.90 +0.22 25 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 1.27 +0.31 25 0 601 0
29JUN26 440.00 P 3.50 3.50 3.50 1.70 +0.33 25 100 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 2.34 +0.48 25 0 1,433 0
29JUN26 460.00 P 0.00 0.00 0.00 3.07 +0.57 25 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 4.01 +0.69 25 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 5.16 +0.89 25 1,000 2,620 -1,000
29JUN26 490.00 P 0.00 0.00 0.00 6.67 +1.13 25 0 2,444 0
29JUN26 500.00 P 8.63 9.42 8.63 8.40 +1.29 25 384 3,799 -37
29JUN26 510.00 P 10.55 10.55 10.50 10.25 +1.29 25 11 4,990 +10
29JUN26 520.00 P 11.13 13.20 11.13 12.37 +1.82 25 52 5,072 +15
29JUN26 530.00 P 15.10 15.36 15.10 14.37 +1.27 24 62 2,682 +32
29JUN26 540.00 P 18.18 18.18 17.09 17.10 +1.96 24 91 3,001 -89
29JUN26 550.00 P 20.19 21.00 20.19 20.15 +2.08 24 115 4,618 +13
29JUN26 560.00 P 23.15 24.50 23.15 23.67 +2.11 24 1,075 6,539 +45
29JUN26 570.00 P 28.20 28.43 28.20 27.33 +2.42 24 42 3,958 +1
29JUN26 580.00 P 29.88 33.30 29.88 31.67 +2.85 24 125 5,907 -91
29JUN26 590.00 P 37.88 37.88 37.62 36.07 +2.87 24 41 2,123 +40
29JUN26 600.00 P 41.00 43.00 40.80 41.11 +3.31 23 853 6,212 +311
29JUN26 610.00 P 0.00 0.00 0.00 46.57 +3.63 23 0 2,303 0
29JUN26 620.00 P 0.00 0.00 0.00 52.49 +4.00 23 0 4,204 0
29JUN26 630.00 P 0.00 0.00 0.00 58.91 +4.21 24 0 1,531 0
29JUN26 640.00 P 0.00 0.00 0.00 66.64 +5.62 24 0 2,138 0
29JUN26 650.00 P 72.50 72.50 72.50 73.63 +3.85 24 1 1,993 -1
29JUN26 660.00 P 77.50 82.80 77.50 80.71 +3.77 24 210 6,116 +145
29JUN26 670.00 P 0.00 0.00 0.00 88.35 +4.09 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 96.02 +3.97 25 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 104.01 +4.13 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 112.25 +4.26 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 120.20 +0.35 25 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 128.78 +2.59 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 137.49 +0.04 25 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 148.72 +8.46 27 0 701 0
29JUN26 750.00 P 0.00 0.00 0.00 155.42 +3.53 24 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 164.67 +0.77 24 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 174.07 +3.37 24 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 183.88 +4.95 25 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 193.88 +5.54 26 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 203.88 +5.96 27 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 213.88 +6.29 27 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 223.88 +6.57 28 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 233.88 +6.75 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 243.88 +6.87 30 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 253.87 +6.87 31 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 263.88 +6.88 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 273.87 +6.87 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 283.87 +6.87 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 293.87 +6.87 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 303.87 +6.87 35 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 313.87 +6.87 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 323.87 +6.87 37 0 0 0
29SEP26 400.00 P 3.48 3.66 3.40 1.13 +0.14 24 29 372 +29
29SEP26 410.00 P 0.00 0.00 0.00 1.63 +0.29 24 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 2.11 +0.32 24 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.78 +0.36 24 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 3.63 +0.52 24 0 1 0
29SEP26 450.00 P 7.15 7.15 7.15 4.61 +0.53 24 2 7 +2
29SEP26 460.00 P 0.00 0.00 0.00 5.85 +0.75 24 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 7.45 +0.77 25 0 2,317 0
29SEP26 480.00 P 0.00 0.00 0.00 8.92 +1.01 24 0 1,783 0
29SEP26 490.00 P 12.57 12.57 12.57 11.13 +1.35 25 45 1,448 0
29SEP26 500.00 P 14.60 15.00 14.60 13.38 +1.34 25 63 2,845 +18
29SEP26 510.00 P 0.00 0.00 0.00 15.93 +1.39 25 0 746 0
29SEP26 520.00 P 18.48 20.00 18.48 18.70 +1.59 25 7 1,531 +7
29SEP26 530.00 P 20.50 22.14 20.50 21.81 +1.99 25 52 469 +52
29SEP26 540.00 P 25.21 25.21 25.21 24.87 +1.83 25 45 776 0
29SEP26 550.00 P 28.79 29.43 28.30 28.24 +2.44 25 77 2,249 -4
29SEP26 560.00 P 31.70 33.14 31.70 32.10 +2.90 25 49 1,118 +46
29SEP26 570.00 P 36.39 36.39 36.39 36.37 +3.32 25 40 432 +40
29SEP26 580.00 P 41.00 41.07 40.08 40.08 +2.56 24 142 1,115 +55
29SEP26 590.00 P 43.90 46.57 43.90 45.39 +3.28 25 88 373 -67
29SEP26 600.00 P 51.00 51.23 51.00 50.30 +3.36 24 106 11,371 +88
29SEP26 610.00 P 0.00 0.00 0.00 55.84 +3.55 25 0 871 0
29SEP26 620.00 P 63.00 63.00 63.00 61.71 +4.02 25 1 322 -1
29SEP26 630.00 P 69.30 69.30 69.30 67.86 +4.40 25 1 1,185 0
29SEP26 640.00 P 0.00 0.00 0.00 74.04 +4.30 25 0 560 0
29SEP26 650.00 P 82.60 82.60 82.60 81.78 +5.31 25 1 15,402 -1
29SEP26 660.00 P 90.00 90.00 87.53 86.11 +4.84 24 55 856 +35
29SEP26 670.00 P 0.00 0.00 0.00 95.82 +5.25 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 103.06 +5.64 25 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 110.99 +6.27 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 118.79 +6.86 25 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 126.95 +7.10 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 135.03 +7.20 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 143.37 +5.92 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 151.82 +7.48 26 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 160.29 +7.53 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 169.07 +5.17 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 177.87 +7.17 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 186.70 +7.77 26 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 195.73 +7.39 25 0 10 0
29SEP26 800.00 P 205.07 205.07 204.99 204.89 +6.97 25 60 116 +27
29SEP26 810.00 P 0.00 0.00 0.00 214.19 +6.60 25 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 223.88 +6.57 25 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 233.88 +6.75 26 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 243.88 +6.87 27 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 253.87 +6.87 27 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 263.88 +6.88 28 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 273.87 +6.87 29 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 283.87 +6.87 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 293.87 +6.87 30 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 303.87 +6.87 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 313.87 +6.87 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 323.87 +6.87 32 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 333.87 +6.87 33 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 343.87 +6.87 34 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 353.86 +6.86 34 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 363.86 +6.86 35 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 373.86 +6.86 36 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 383.86 +6.86 36 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 393.86 +6.86 37 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 403.86 +6.86 38 0 0 0
30DEC26 400.00 P 5.23 5.55 5.23 4.25 +1.68 28 68 393 +68
30DEC26 410.00 P 0.00 0.00 0.00 5.05 +1.89 27 0 2 0
30DEC26 420.00 P 6.74 6.74 6.74 6.16 +2.19 27 2 4 +2
30DEC26 430.00 P 7.60 7.60 7.50 7.43 +2.50 27 42 47 +42
30DEC26 440.00 P 0.00 0.00 0.00 8.52 +2.50 27 0 5 0
30DEC26 450.00 P 9.63 10.50 9.63 9.97 +2.60 27 39 44 +39
30DEC26 460.00 P 11.62 11.62 11.62 11.72 +2.97 27 2 2 +2
30DEC26 470.00 P 13.50 13.50 13.50 13.48 +2.93 27 2 3 +2
30DEC26 480.00 P 0.00 0.00 0.00 15.59 +3.19 27 0 5 0
30DEC26 490.00 P 17.50 17.50 17.50 17.35 +2.80 26 2 267 +2
30DEC26 500.00 P 19.49 20.00 19.35 19.61 +2.78 26 64 256 +45
30DEC26 510.00 P 22.45 22.62 22.13 22.37 +2.35 26 48 173 +45
30DEC26 520.00 P 24.30 25.30 24.30 25.22 +2.97 26 4 635 +4
30DEC26 530.00 P 26.80 28.88 26.80 28.13 +3.26 26 33 196 +31
30DEC26 540.00 P 0.00 0.00 0.00 31.63 +3.03 26 0 726 0
30DEC26 550.00 P 34.20 35.50 33.84 35.18 +3.27 25 33 162 +32
30DEC26 560.00 P 38.58 39.50 38.58 38.80 +3.34 25 53 181 +41
30DEC26 570.00 P 42.87 43.27 42.87 43.04 +3.57 25 18 117 +16
30DEC26 580.00 P 47.75 48.00 47.67 47.50 +3.54 25 36 480 +16
30DEC26 590.00 P 51.81 53.20 51.81 51.93 +3.21 25 139 113 +79
30DEC26 600.00 P 55.59 59.00 55.59 56.89 +3.61 25 66 8,959 +56
30DEC26 610.00 P 63.40 63.70 63.40 62.27 +3.30 25 7 148 +5
30DEC26 620.00 P 69.08 69.08 69.08 67.87 +3.41 25 4 125 +4
30DEC26 630.00 P 0.00 0.00 0.00 74.97 +4.58 25 0 65 0
30DEC26 640.00 P 0.00 0.00 0.00 81.71 +5.18 25 0 5 0
30DEC26 650.00 P 0.00 0.00 0.00 88.34 +5.50 26 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 92.30 +4.03 24 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 101.79 +5.96 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 109.10 +6.16 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 116.59 +6.34 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 123.57 +5.85 25 0 77 0
30DEC26 710.00 P 0.00 0.00 0.00 132.03 +6.63 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 139.99 +6.78 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 148.09 +6.91 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 156.30 +7.04 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 164.61 +7.12 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 173.10 +7.28 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 181.66 +7.41 26 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 190.33 +7.51 26 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 199.11 +7.62 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 207.94 +7.69 26 0 50 0
30DEC26 810.00 P 0.00 0.00 0.00 216.82 +7.77 26 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 225.82 +7.85 26 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 234.87 +4.83 26 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 244.18 +4.82 25 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 253.88 +5.12 25 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 263.88 +5.60 26 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 273.87 +6.04 27 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 283.87 +6.39 27 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 293.87 +6.62 28 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 303.87 +6.81 29 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 313.87 +6.87 29 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 323.87 +6.87 30 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 333.87 +6.87 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 343.87 +6.87 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 353.86 +6.86 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 363.86 +6.86 32 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 373.86 +6.86 33 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 383.86 +6.86 33 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 393.86 +6.86 34 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 403.86 +6.86 35 0 0 0
TOTAL PUT 48,350 1,056,674 +14,432
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$ 91.65
30DEC25 50.00 C 0.00 0.00 0.00 41.71 +0.24 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.21 +0.24 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.72 +0.25 84 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.22 +0.25 62 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.72 +0.24 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.23 +0.25 65 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.73 +0.25 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.23 +0.24 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.74 +0.25 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.24 +0.25 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.74 +0.24 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.24 +0.24 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.75 +0.24 24 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.28 +0.23 26 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.88 +0.21 25 0 81 0
30DEC25 87.50 C 3.89 4.04 3.89 4.63 -0.01 24 30 90 +13
30DEC25 90.00 C 2.21 2.21 2.21 2.77 -0.04 24 15 162 +15
30DEC25 92.50 C 0.94 1.16 0.94 1.46 -0.03 25 60 182 +30
30DEC25 95.00 C 0.52 0.52 0.47 0.66 -0.02 25 55 388 +10
30DEC25 97.50 C 0.16 0.19 0.16 0.26 -0.01 25 19 352 +15
30DEC25 100.00 C 0.04 0.04 0.04 0.08 -0.01 25 3 464 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 0.00 26 0 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.23 0.00 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.73 -0.02 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.23 -0.04 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.76 -0.06 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.30 -0.08 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.98 +0.02 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.56 +0.21 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.21 +0.19 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.99 +0.16 27 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 7.94 +0.13 27 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 6.13 -0.02 27 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 4.56 -0.07 27 0 136 0
29JAN26 92.50 C 2.88 2.88 2.88 3.19 -0.11 26 15 58 -15
29JAN26 95.00 C 0.00 0.00 0.00 2.18 -0.02 26 0 96 0
29JAN26 97.50 C 1.50 1.50 1.32 1.46 -0.01 27 15 152 +5
29JAN26 100.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 124 0
29JAN26 102.50 C 0.48 0.48 0.42 0.58 -0.02 27 4 864 -2
29JAN26 105.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 0.00 28 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.54 +0.11 24 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.06 +0.08 27 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.23 -0.32 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.76 -0.36 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.38 -0.35 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.02 -0.36 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.04 +0.22 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.85 +0.21 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.80 +0.20 28 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.91 +0.17 28 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 7.25 +0.03 28 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 5.78 +0.07 28 0 53 0
26FEB26 92.50 C 0.00 0.00 0.00 4.43 +0.01 28 0 89 0
26FEB26 95.00 C 3.10 3.21 2.96 3.35 -0.01 27 45 181 +15
26FEB26 97.50 C 0.00 0.00 0.00 2.50 0.00 27 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.84 0.00 28 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.33 0.00 28 0 120 0
26FEB26 105.00 C 0.79 0.82 0.79 0.95 +0.01 28 30 167 +16
26FEB26 107.50 C 0.00 0.00 0.00 0.66 0.00 28 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.45 +0.02 28 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.10 +0.14 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.62 +0.12 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.15 +0.11 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.22 -0.38 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.79 -0.35 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.54 -0.20 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.06 -0.25 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.60 -0.33 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.25 -0.33 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.97 -0.33 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.76 -0.31 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.84 +0.20 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.82 +0.19 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.94 +0.17 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.21 +0.16 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.68 +0.01 31 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 7.24 +0.01 30 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 5.95 -0.01 30 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 4.84 -0.03 30 0 147 0
30MAR26 97.50 C 0.00 0.00 0.00 3.91 -0.02 30 0 106 0
30MAR26 100.00 C 0.00 0.00 0.00 3.14 -0.02 30 0 112 0
30MAR26 102.50 C 0.00 0.00 0.00 2.49 -0.03 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 1.98 -0.03 30 0 88 0
30MAR26 107.50 C 1.38 1.38 1.38 1.56 -0.01 30 15 164 +15
30MAR26 110.00 C 0.00 0.00 0.00 1.25 +0.04 30 0 100 0
30MAR26 112.50 C 0.00 0.00 0.00 0.95 +0.02 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.56 +0.02 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.41 +0.01 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.13 0.00 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.07 0.00 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 29.98 -0.34 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.68 -0.33 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.44 -0.31 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.25 -0.30 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.15 -0.27 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.12 -0.24 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.19 -0.22 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.71 +0.37 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.04 +0.40 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.52 +0.40 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.10 +0.40 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.79 +0.41 32 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.63 +0.39 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.53 +0.38 32 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.61 +0.38 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.72 +0.34 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.85 +0.35 32 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.16 +0.29 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.62 +0.31 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.08 +0.26 32 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.75 +0.27 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.33 +0.23 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.01 +0.23 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.70 +0.21 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.45 +0.18 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.23 +0.18 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.03 +0.14 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.37 -0.33 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.31 -0.19 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.07 -0.30 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.02 -0.28 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.08 -0.24 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.31 -0.35 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.69 -0.16 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.11 -0.04 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.69 +0.01 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.74 +0.51 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.47 +0.51 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 12.22 +0.52 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.12 +0.51 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.07 +0.52 34 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 9.10 +0.49 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.24 +0.50 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.38 +0.45 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.49 +0.45 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.82 +0.46 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.22 +0.40 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.84 +0.42 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.31 +0.39 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.87 +0.36 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.47 +0.37 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.06 +0.31 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.76 +0.31 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.46 +0.31 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.69 -0.27 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.76 -0.26 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.93 -0.46 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.21 -0.40 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.64 -0.29 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.10 -0.23 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.71 -0.66 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.32 -0.66 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.11 -0.63 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.90 -0.61 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.20 -0.23 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.15 -0.24 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.15 -0.26 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.29 -0.26 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.42 -0.27 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.68 -0.26 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.77 -0.27 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.10 -0.27 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.74 -0.26 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.20 -0.27 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.66 -0.27 31 0 0 0
TOTAL CALL 306 9,114 +117
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 297 0
30DEC25 85.00 P 0.36 0.36 0.35 0.13 -0.03 25 25 379 -10
30DEC25 87.50 P 0.73 0.73 0.73 0.43 -0.08 25 15 356 0
30DEC25 90.00 P 1.36 1.50 1.36 1.12 -0.14 26 64 222 -21
30DEC25 92.50 P 0.00 0.00 0.00 2.31 -0.06 26 0 244 0
30DEC25 95.00 P 4.81 4.81 4.60 4.04 -0.10 27 42 258 -34
30DEC25 97.50 P 0.00 0.00 0.00 6.03 -0.25 25 0 122 0
30DEC25 100.00 P 0.00 0.00 0.00 8.38 -0.25 25 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 10.85 -0.25 0 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 13.35 -0.25 0 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 15.85 -0.25 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.73 -0.07 66 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.28 +0.03 73 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.78 -0.02 79 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.28 -0.02 85 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.78 +0.03 90 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.24 -0.06 94 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.74 -0.06 99 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.24 -0.06 104 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.74 -0.06 108 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.28 -0.02 115 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.74 -0.06 117 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.24 -0.06 121 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.74 -0.06 125 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.24 -0.06 130 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.74 -0.06 134 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.24 -0.06 138 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.74 -0.06 142 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.18 -0.12 142 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.74 -0.06 149 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.18 -0.12 149 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.68 -0.12 152 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 37 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 -0.01 28 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 71 0
29JAN26 77.50 P 0.39 0.39 0.39 0.12 -0.03 27 2 43 0
29JAN26 80.00 P 0.55 0.55 0.55 0.27 -0.05 27 1 106 +1
29JAN26 82.50 P 0.00 0.00 0.00 0.54 -0.09 27 0 44 0
29JAN26 85.00 P 1.39 1.39 1.13 0.99 -0.13 27 61 115 +35
29JAN26 87.50 P 2.13 2.13 1.83 1.69 -0.12 27 3 211 +1
29JAN26 90.00 P 0.00 0.00 0.00 2.64 -0.07 28 0 168 0
29JAN26 92.50 P 0.00 0.00 0.00 3.86 -0.10 28 0 54 0
29JAN26 95.00 P 0.00 0.00 0.00 5.34 -0.08 27 0 122 0
29JAN26 97.50 P 0.00 0.00 0.00 7.05 -0.26 27 0 35 0
29JAN26 100.00 P 0.00 0.00 0.00 9.03 -0.27 27 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.19 -0.26 27 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.48 -0.27 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.88 -0.26 27 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.73 -0.07 39 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.28 +0.03 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.78 -0.02 47 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.28 -0.02 51 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.78 +0.03 54 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.24 -0.06 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.12 0.00 28 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.42 -0.03 28 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.73 -0.03 28 0 61 0
26FEB26 82.50 P 1.31 1.31 1.31 1.17 -0.05 28 2 160 0
26FEB26 85.00 P 0.00 0.00 0.00 1.79 -0.08 28 0 61 0
26FEB26 87.50 P 0.00 0.00 0.00 2.63 -0.07 28 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 3.67 -0.01 29 0 91 0
26FEB26 92.50 P 0.00 0.00 0.00 4.87 -0.02 28 0 85 0
26FEB26 95.00 P 0.00 0.00 0.00 6.26 -0.08 28 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 7.92 -0.17 28 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.76 -0.18 28 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.76 -0.20 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.89 -0.21 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.55 +0.19 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.98 +0.18 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.47 +0.22 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.97 +0.17 41 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.47 +0.17 44 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 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 0.00 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.42 -0.02 31 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 0.67 -0.03 31 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 1.02 -0.05 31 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.50 -0.06 31 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 2.13 -0.07 31 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.91 -0.09 31 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 3.86 -0.05 31 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 4.93 -0.01 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.14 -0.03 31 0 23 0
30MAR26 95.00 P 0.00 0.00 0.00 7.52 -0.05 30 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 9.09 -0.16 30 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.83 -0.18 30 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.69 -0.20 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.67 -0.21 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.10 +0.13 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.26 +0.24 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.57 +0.29 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.97 +0.17 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.47 +0.17 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.97 +0.22 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.45 +0.15 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.94 +0.14 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.47 +0.17 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.95 +0.15 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.45 +0.15 50 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.95 +0.15 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.40 +0.05 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.60 +0.07 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.86 +0.08 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.20 +0.09 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.68 +0.12 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.21 +0.14 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.86 +0.14 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.51 +0.03 32 0 0 0
29JUN26 82.50 P 4.58 4.58 4.58 4.39 +0.07 32 15 43 +15
29JUN26 85.00 P 5.54 5.54 5.54 5.30 +0.01 32 15 58 +15
29JUN26 87.50 P 0.00 0.00 0.00 6.25 -0.05 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.70 +0.23 33 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.99 +0.16 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.38 +0.14 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.96 +0.14 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.44 -0.02 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.21 0.00 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.08 +0.39 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.97 +0.37 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.01 +0.43 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.04 +0.41 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.19 +0.45 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.36 +0.46 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.56 +0.23 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.83 +0.26 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.14 +0.28 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.47 +0.17 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.02 +0.11 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.38 +0.14 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.79 +0.17 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.29 +0.17 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.97 +0.21 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.64 +0.21 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.46 +0.24 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.31 +0.24 34 0 4 0
29SEP26 82.50 P 6.49 6.49 6.49 6.25 +0.16 34 15 15 +14
29SEP26 85.00 P 0.00 0.00 0.00 7.20 +0.07 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.38 +0.02 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.70 +0.37 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.97 +0.26 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.44 +0.29 34 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.93 +0.29 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.56 +0.35 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.21 +0.33 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.97 +0.35 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.79 +0.36 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.69 +0.39 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.62 +0.38 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.63 +0.40 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.70 +0.42 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.82 +0.45 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.95 +0.45 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.13 +0.24 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.37 +0.28 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.09 -0.23 31 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.61 -0.27 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.35 -0.29 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.06 -0.34 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.90 -0.35 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.79 -0.40 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.82 -0.41 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.89 -0.41 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.12 -0.31 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.38 -0.26 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 11.78 -0.16 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.24 -0.10 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.78 -0.04 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.43 +0.05 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.10 +0.08 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.90 +0.18 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.75 +0.26 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.62 +0.30 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.60 +0.40 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.55 +0.40 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.53 +0.39 34 0 0 0
TOTAL PUT 260 6,355 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.44
30DEC25 14.50 C 0.00 0.00 0.00 10.96 -0.39 100 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.46 -0.39 92 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.96 -0.39 84 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.46 -0.39 74 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.96 -0.39 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.46 -0.39 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.96 -0.40 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.46 -0.40 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.96 -0.41 0 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.46 -0.40 0 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 5.96 -0.40 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.46 -0.40 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.47 -0.40 40 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.47 -0.40 30 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 2.47 -0.40 20 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.48 -0.39 16 0 83 0
30DEC25 25.00 C 0.58 0.60 0.55 0.62 -0.30 16 101 241 +86
30DEC25 26.00 C 0.13 0.13 0.09 0.12 -0.12 15 165 1,072 -29
30DEC25 27.00 C 0.05 0.05 0.04 0.01 -0.02 15 90 2,110 -85
30DEC25 28.00 C 0.03 0.03 0.03 0.01 0.00 23 100 3,164 +100
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 462 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.51 -0.45 34 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.97 -0.50 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.46 -0.51 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.96 -0.52 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.46 -0.52 0 0 0 0
29JAN26 21.00 C 4.56 4.56 4.56 4.56 -0.44 31 1 1 +1
29JAN26 22.00 C 0.00 0.00 0.00 3.53 -0.40 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.54 -0.40 15 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.67 -0.32 18 0 130 0
29JAN26 25.00 C 0.85 0.90 0.85 0.90 -0.29 17 22 846 +22
29JAN26 26.00 C 0.36 0.36 0.33 0.38 -0.18 16 35 261 0
29JAN26 27.00 C 0.13 0.15 0.12 0.13 -0.08 16 245 421 -12
29JAN26 28.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 563 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 17 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.55 -0.45 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.06 -0.45 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.01 -0.52 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.52 -0.55 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.57 -0.49 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.59 -0.40 16 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.65 -0.38 17 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.85 -0.33 18 0 512 0
26FEB26 25.00 C 1.12 1.12 1.12 1.12 -0.26 17 9 99 +9
26FEB26 26.00 C 0.00 0.00 0.00 0.60 -0.18 17 0 45 0
26FEB26 27.00 C 0.24 0.24 0.24 0.27 -0.12 16 4 439 0
26FEB26 28.00 C 0.00 0.00 0.00 0.12 -0.06 17 0 105 0
26FEB26 29.00 C 0.09 0.09 0.09 0.05 -0.02 17 10 185 0
26FEB26 30.00 C 0.06 0.06 0.06 0.02 -0.01 18 20 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.08 -0.40 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.58 -0.41 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.09 -0.40 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.59 -0.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.10 -0.40 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.58 -0.42 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.06 -0.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.60 -0.48 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.07 -0.52 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.59 -0.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.64 -0.48 17 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.69 -0.39 18 0 22 0
30MAR26 23.00 C 0.00 0.00 0.00 2.80 -0.35 18 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.00 -0.32 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.34 -0.26 18 31 47 +9
30MAR26 26.00 C 1.03 1.03 1.03 0.84 -0.19 18 35 614 +31
30MAR26 27.00 C 0.43 0.45 0.42 0.47 -0.13 17 50 248 +20
30MAR26 28.00 C 0.00 0.00 0.00 0.26 -0.08 18 0 383 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 333 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.63 -0.41 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.10 -0.44 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.58 -0.53 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.11 -0.52 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.62 -0.52 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.13 -0.53 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.66 -0.51 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.73 -0.50 17 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 3.83 -0.44 17 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.00 -0.45 17 0 2 0
29JUN26 24.00 C 2.60 2.60 2.60 2.27 -0.52 17 1 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.66 -0.41 17 0 136 0
29JUN26 26.00 C 1.10 1.10 1.10 1.16 -0.39 17 1 16 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.79 -0.33 17 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.53 -0.24 18 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 -0.19 18 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.16 17 0 672 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.12 17 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.08 18 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.06 18 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.04 18 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.69 -0.45 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.19 -0.49 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.69 -0.51 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.25 -0.46 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.76 -0.50 16 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.94 -0.43 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.12 -0.36 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.37 -0.34 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.71 -0.31 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.13 -0.28 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.64 -0.25 19 0 10 0
29SEP26 27.00 C 1.26 1.26 1.15 1.24 -0.21 19 2 76 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.18 18 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.11 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.49 -0.09 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.09 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.07 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 7.42 -0.36 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.98 -0.34 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.53 -0.33 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.11 -0.31 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.29 -0.27 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.53 -0.22 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.83 -0.18 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.20 -0.14 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.57 -0.17 20 0 0 0
30DEC26 26.00 C 1.90 2.03 1.90 2.10 -0.05 20 3 32 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 -0.01 20 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 0.00 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 +0.03 20 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 +0.02 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 +0.04 20 0 0 0
TOTAL CALL 925 18,053 +153
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 105 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 64 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 428 0
30DEC25 23.00 P 0.01 0.01 0.01 0.01 0.00 25 1 651 +1
30DEC25 24.00 P 0.04 0.04 0.04 0.01 0.00 16 10 1,011 +9
30DEC25 25.00 P 0.10 0.17 0.10 0.13 +0.08 15 351 2,223 -41
30DEC25 26.00 P 0.57 0.69 0.57 0.67 +0.29 16 162 1,815 -84
30DEC25 27.00 P 1.53 1.70 1.53 1.56 +0.39 0 10 1,276 -4
30DEC25 28.00 P 0.00 0.00 0.00 2.56 +0.40 0 0 31 0
30DEC25 29.00 P 0.00 0.00 0.00 3.56 +0.40 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.56 +0.40 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.64 +0.47 66 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.63 +0.46 73 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.63 +0.46 80 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.64 +0.47 89 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.64 +0.47 96 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.64 +0.47 102 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.61 +0.44 102 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
29JAN26 23.00 P 0.06 0.06 0.06 0.02 +0.01 16 6 162 +6
29JAN26 24.00 P 0.12 0.15 0.12 0.10 +0.04 16 44 567 +12
29JAN26 25.00 P 0.33 0.41 0.33 0.33 +0.11 15 66 1,756 +50
29JAN26 26.00 P 0.73 0.90 0.73 0.85 +0.24 16 35 573 0
29JAN26 27.00 P 0.00 0.00 0.00 1.62 +0.32 16 0 309 0
29JAN26 28.00 P 0.00 0.00 0.00 2.56 +0.39 0 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.56 +0.40 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.56 +0.40 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.64 +0.47 40 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.65 +0.48 46 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.65 +0.48 50 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.64 +0.47 54 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.65 +0.48 59 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.64 +0.47 62 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.61 +0.44 62 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 263 0
26FEB26 24.00 P 0.25 0.25 0.25 0.21 +0.07 17 2 392 +2
26FEB26 25.00 P 0.54 0.55 0.54 0.52 +0.14 17 4 186 +4
26FEB26 26.00 P 0.97 1.07 0.97 1.00 +0.21 16 17 142 0
26FEB26 27.00 P 0.00 0.00 0.00 1.72 +0.31 17 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.58 +0.36 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.56 +0.40 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.56 +0.40 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.64 +0.47 33 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.65 +0.48 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.65 +0.48 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.64 +0.47 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.65 +0.48 48 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.64 +0.47 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 76 0
30MAR26 23.00 P 0.22 0.22 0.22 0.16 +0.05 18 44 317 +42
30MAR26 24.00 P 0.39 0.41 0.39 0.36 +0.11 18 5 348 +2
30MAR26 25.00 P 0.68 0.73 0.68 0.71 +0.15 18 19 425 +17
30MAR26 26.00 P 0.00 0.00 0.00 1.19 +0.21 18 0 96 0
30MAR26 27.00 P 0.00 0.00 0.00 1.86 +0.28 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.66 +0.34 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.57 +0.37 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.56 +0.40 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.64 +0.47 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.65 +0.48 32 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.65 +0.48 36 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.64 +0.47 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.65 +0.48 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.64 +0.47 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.61 +0.44 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.04 18 0 193 0
29JUN26 23.00 P 0.47 0.47 0.47 0.37 -0.02 18 2 49 +2
29JUN26 24.00 P 0.69 0.69 0.69 0.64 -0.01 17 20 191 +20
29JUN26 25.00 P 1.05 1.05 1.05 1.03 +0.02 17 2 174 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.54 +0.03 17 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 2.17 +0.08 17 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.90 +0.14 17 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.71 +0.19 17 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.60 +0.26 17 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.64 +0.46 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.65 +0.48 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.65 +0.48 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.64 +0.47 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.65 +0.48 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.64 +0.47 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.61 +0.44 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.04 19 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 +0.07 19 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.10 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 +0.12 19 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.85 +0.16 19 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 +0.20 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.15 +0.24 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.92 +0.28 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.75 +0.31 19 0 0 0
29SEP26 31.00 P 5.77 5.77 5.77 5.72 +0.43 21 1 0 -1
29SEP26 32.00 P 0.00 0.00 0.00 6.65 +0.47 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.65 +0.48 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.64 +0.47 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.65 +0.48 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.64 +0.47 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.61 +0.44 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.05 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.07 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.08 20 0 10 0
30DEC26 20.00 P 0.33 0.33 0.33 0.25 +0.10 20 20 20 +20
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.14 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.19 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.23 21 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 +0.28 21 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 +0.33 21 0 9 0
30DEC26 26.00 P 2.25 2.25 2.25 2.20 +0.30 20 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.80 +0.40 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 +0.42 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 +0.43 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 +0.45 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.80 +0.28 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.68 +0.44 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.65 +0.48 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.64 +0.47 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.65 +0.48 25 0 0 0
TOTAL PUT 822 18,536 +60
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$ 551.50
30DEC25 320.00 C 0.00 0.00 0.00 231.89 -2.63 73 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 221.90 -2.64 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 211.91 -2.65 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 201.93 -2.65 68 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 191.94 -2.65 61 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 181.95 -2.66 51 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 171.96 -2.67 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 161.97 -2.68 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 151.99 -2.91 48 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 142.00 -2.69 42 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 132.01 -2.93 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 122.02 -2.94 0 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 112.03 -2.96 0 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 101.93 -2.66 0 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 92.06 -2.54 25 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 82.07 -2.54 0 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 72.10 -2.54 25 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 62.15 -2.54 24 0 800 0
30DEC25 500.00 C 54.00 54.00 54.00 52.30 -2.53 24 1 164 0
30DEC25 510.00 C 0.00 0.00 0.00 42.67 -2.50 24 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 33.49 -2.43 24 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 24.32 -3.04 22 0 200 0
30DEC25 540.00 C 15.93 17.88 15.93 17.22 -2.23 23 45 376 0
30DEC25 550.00 C 15.39 15.39 11.00 11.45 -1.74 24 90 801 -85
30DEC25 560.00 C 10.81 11.44 6.50 7.10 -1.33 24 214 461 -20
30DEC25 570.00 C 6.85 7.29 3.90 4.09 -0.95 24 205 2,045 +9
30DEC25 580.00 C 4.09 4.26 2.30 2.31 -0.67 25 43 556 -13
30DEC25 590.00 C 1.27 1.27 1.27 1.14 -0.41 25 1 292 -1
30DEC25 600.00 C 1.12 1.12 1.12 0.52 -0.22 25 4 514 0
30DEC25 610.00 C 0.52 0.52 0.47 0.22 -0.11 25 16 215 -16
30DEC25 620.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 27 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 34 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 113.24 -3.69 25 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 103.45 -3.71 27 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 93.71 -2.55 27 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 84.11 -2.55 27 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 74.73 -2.54 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 65.65 -2.52 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 56.97 -2.49 27 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 48.78 -2.43 27 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 41.18 -2.35 27 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 33.38 -3.10 25 0 109 0
29JAN26 540.00 C 27.25 27.25 27.13 27.20 -2.57 26 30 137 +12
29JAN26 550.00 C 24.18 25.75 21.88 21.91 -1.90 26 41 125 -5
29JAN26 560.00 C 21.00 21.00 17.28 17.39 -1.95 26 45 128 -17
29JAN26 570.00 C 15.80 15.80 13.99 13.93 -1.47 27 17 166 -13
29JAN26 580.00 C 12.60 12.60 12.60 10.87 -1.29 27 15 81 +15
29JAN26 590.00 C 9.85 10.53 8.40 8.29 -1.14 27 60 145 +21
29JAN26 600.00 C 7.72 9.16 6.58 6.14 -0.98 27 33 129 +27
29JAN26 610.00 C 0.00 0.00 0.00 4.47 -0.80 27 0 66 0
29JAN26 620.00 C 3.85 3.85 3.85 3.21 -0.64 27 5 138 0
29JAN26 630.00 C 3.03 3.03 3.03 2.26 -0.50 27 2 33 +2
29JAN26 640.00 C 3.05 3.05 3.05 1.57 -0.38 27 5 8 +5
29JAN26 650.00 C 2.52 2.52 2.52 1.07 -0.25 27 2 23 +2
29JAN26 660.00 C 1.43 1.43 1.43 0.70 -0.21 27 2 22 -2
29JAN26 670.00 C 0.00 0.00 0.00 0.47 -0.15 27 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.30 -0.11 27 0 4 0
29JAN26 690.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 180 0
26FEB26 440.00 C 0.00 0.00 0.00 113.24 -5.89 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 105.88 -3.81 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 96.70 -2.51 29 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 87.77 -2.49 29 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 79.16 -2.46 29 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 70.92 -2.41 29 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 63.09 -2.36 29 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 55.72 -2.29 29 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 48.86 -2.20 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 41.59 -3.03 28 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 35.97 -2.43 28 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 30.86 -2.26 29 0 46 0
26FEB26 560.00 C 28.43 28.43 28.43 26.48 -1.95 29 1 57 0
26FEB26 570.00 C 0.00 0.00 0.00 22.50 -1.79 29 0 68 0
26FEB26 580.00 C 18.50 18.50 18.50 19.15 -1.50 30 1 36 -1
26FEB26 590.00 C 0.00 0.00 0.00 16.20 -1.32 30 0 93 0
26FEB26 600.00 C 0.00 0.00 0.00 13.37 -1.21 30 0 460 0
26FEB26 610.00 C 0.00 0.00 0.00 10.95 -1.08 30 0 129 0
26FEB26 620.00 C 11.73 11.73 9.50 8.90 -0.95 30 19 62 +2
26FEB26 630.00 C 0.00 0.00 0.00 7.19 -0.82 30 0 258 0
26FEB26 640.00 C 0.00 0.00 0.00 5.60 -0.69 29 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 4.46 -0.59 29 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 3.53 -0.50 29 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 2.78 -0.51 29 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 233.90 -3.32 33 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 223.98 -3.36 32 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 214.06 -3.30 31 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 204.16 -3.49 31 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 191.94 -5.90 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 182.69 -5.36 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 174.55 -3.83 31 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 163.33 -5.33 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 155.04 -3.94 31 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 145.45 -3.92 31 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 135.98 -3.87 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 128.16 -2.31 35 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 117.99 -3.28 32 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 109.15 -3.17 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 98.99 -3.55 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 92.80 -1.39 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 83.87 -2.22 31 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 76.35 -2.16 31 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 69.12 -2.03 31 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 62.29 -2.03 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 55.99 -1.87 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 48.40 -3.37 30 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 43.22 -2.19 30 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 38.29 -2.12 30 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 33.95 -1.94 31 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 30.05 -1.78 31 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 26.64 -1.50 31 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 23.49 -1.35 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 20.73 -1.15 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 18.00 -0.97 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 15.60 -0.91 32 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 13.28 -0.84 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 11.13 -0.70 31 0 64 0
30MAR26 650.00 C 13.60 13.60 13.60 9.38 -1.00 31 250 265 -3
30MAR26 660.00 C 0.00 0.00 0.00 8.06 -0.54 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 6.78 -0.53 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 5.75 -0.40 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 4.84 -0.39 31 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.03 -0.30 31 0 32 0
29JUN26 350.00 C 0.00 0.00 0.00 205.97 -3.47 34 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 197.89 -1.95 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 188.53 -2.12 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 179.28 -1.89 36 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 169.87 -2.15 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 160.92 -2.11 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 152.14 -2.27 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 143.28 -2.52 33 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 134.63 -2.73 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 126.57 -2.66 33 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 118.49 -2.85 33 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 110.77 -2.93 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 103.76 -2.65 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 96.63 -2.21 32 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 89.83 -2.39 32 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 83.13 -2.47 32 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 77.24 -2.45 32 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 71.35 -2.46 32 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 65.99 -2.31 32 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 59.53 -3.66 31 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 54.92 -3.16 32 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 50.67 -2.94 32 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 46.71 -3.03 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 43.05 -2.94 32 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 39.64 -2.75 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 36.25 -2.81 32 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 33.35 -2.27 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 30.54 -2.13 33 0 34 0
29JUN26 630.00 C 0.00 0.00 0.00 27.95 -1.78 33 0 25 0
29JUN26 640.00 C 0.00 0.00 0.00 24.68 -1.47 32 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 22.45 -1.47 32 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 20.22 -1.48 32 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 18.29 -1.22 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 16.60 -1.23 32 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 14.92 -1.23 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 13.37 -1.53 32 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 137.22 -2.39 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 130.03 -2.34 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 122.78 -2.59 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 116.09 -2.54 34 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 109.65 -2.49 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 103.41 -2.51 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 97.57 -1.39 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 91.92 -1.26 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 86.34 -1.13 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 81.26 -1.20 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 76.49 -0.97 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 70.43 -2.02 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 66.19 -1.93 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 61.95 -1.93 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 57.71 -1.94 33 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 54.04 -2.35 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 50.55 -1.73 33 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 47.06 -1.74 33 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 43.70 -1.62 33 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 40.91 -1.51 33 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 38.12 -1.52 33 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 35.33 -1.52 33 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 32.78 -1.29 33 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 30.62 -1.28 33 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 28.45 -1.29 33 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 26.28 -1.30 33 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 24.31 -1.11 33 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 146.13 -2.34 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 139.17 -2.44 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 132.53 -2.44 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 126.10 -2.46 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 120.14 -2.25 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 114.11 -2.33 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 108.54 -2.18 34 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 103.09 -2.14 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 97.81 -2.16 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 92.88 -2.06 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 88.04 -1.01 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 82.58 -1.55 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 79.14 -1.78 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 74.76 -1.38 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 70.91 -0.65 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 67.21 -0.19 34 0 0 0
30DEC26 600.00 C 63.00 63.00 63.00 62.68 -1.25 33 1 11 0
30DEC26 610.00 C 0.00 0.00 0.00 60.29 -0.22 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 56.99 -0.11 34 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 52.43 -1.25 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 51.18 +0.44 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 46.97 -1.05 33 0 0 0
TOTAL CALL 1,148 15,584 -81
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 85 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 41 0 177 0
30DEC25 440.00 P 0.10 0.10 0.10 0.01 0.00 37 1 266 -1
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 27 0 311 0
30DEC25 480.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1,491 0
30DEC25 490.00 P 0.36 0.38 0.25 0.06 +0.01 25 31 1,032 0
30DEC25 500.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 734 0
30DEC25 510.00 P 0.00 0.00 0.00 0.56 +0.04 24 0 560 0
30DEC25 520.00 P 1.70 2.28 1.20 1.39 +0.10 25 31 660 -1
30DEC25 530.00 P 2.11 4.06 2.09 3.02 +0.25 25 69 544 -34
30DEC25 540.00 P 4.10 7.09 3.80 5.79 +0.50 25 210 795 +101
30DEC25 550.00 P 6.49 10.57 6.43 9.98 +0.85 25 187 507 -18
30DEC25 560.00 P 13.55 17.68 11.23 15.69 +1.28 25 187 249 +72
30DEC25 570.00 P 0.00 0.00 0.00 22.82 +1.69 26 0 94 0
30DEC25 580.00 P 28.25 28.25 28.25 30.22 +1.90 24 5 116 0
30DEC25 590.00 P 0.00 0.00 0.00 39.15 +2.16 24 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 48.66 +2.36 24 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 58.50 +2.46 0 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 68.50 +2.50 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 78.50 +2.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 88.50 +2.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 98.50 +2.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 110.23 +4.23 61 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 120.41 +4.41 66 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 130.41 +4.41 70 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 139.92 +3.78 70 0 0 0
30DEC25 700.00 P 147.08 147.08 142.65 148.50 +2.50 0 34 270 0
30DEC25 710.00 P 0.00 0.00 0.00 160.40 +4.40 81 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 170.22 +4.22 83 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 180.42 +4.42 88 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 190.25 +4.25 90 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 107 0
29JAN26 460.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 148 0
29JAN26 470.00 P 1.43 1.43 1.37 0.82 -0.01 27 3 371 -3
29JAN26 480.00 P 0.00 0.00 0.00 1.45 0.00 27 0 1,306 0
29JAN26 490.00 P 0.00 0.00 0.00 2.36 +0.01 27 0 116 0
29JAN26 500.00 P 3.22 3.83 3.22 3.68 +0.04 27 48 239 -3
29JAN26 510.00 P 5.50 5.90 5.48 5.51 +0.13 27 4 1,638 +4
29JAN26 520.00 P 7.98 8.14 7.69 7.96 +0.18 27 17 165 +1
29JAN26 530.00 P 9.95 11.88 9.85 11.10 +0.42 27 26 151 -18
29JAN26 540.00 P 12.46 15.10 12.46 15.00 +0.67 27 16 193 +6
29JAN26 550.00 P 0.00 0.00 0.00 19.70 +0.87 28 0 208 0
29JAN26 560.00 P 20.50 25.25 20.50 25.20 +1.21 28 29 323 -1
29JAN26 570.00 P 29.10 29.10 29.10 31.47 +1.25 28 1 245 -1
29JAN26 580.00 P 0.00 0.00 0.00 37.34 +1.22 27 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 44.77 +1.45 27 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 52.76 +1.67 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 61.24 +1.86 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 70.12 +1.99 27 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 79.34 +2.11 27 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 88.86 +2.25 27 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 98.60 +2.37 27 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 110.23 +4.19 37 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 120.82 +4.82 41 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 130.41 +4.41 42 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 140.26 +4.12 44 0 0 -30
26FEB26 440.00 P 0.00 0.00 0.00 1.04 0.00 29 0 14 0
26FEB26 450.00 P 0.00 0.00 0.00 1.59 +0.02 29 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 2.33 +0.04 29 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 3.43 +0.04 30 0 197 0
26FEB26 480.00 P 4.85 4.85 4.85 4.84 +0.07 30 6 63 0
26FEB26 490.00 P 0.00 0.00 0.00 6.56 +0.12 29 0 88 0
26FEB26 500.00 P 8.54 9.23 8.35 8.63 +0.22 29 89 842 +82
26FEB26 510.00 P 0.00 0.00 0.00 11.17 +0.33 29 0 11 0
26FEB26 520.00 P 0.00 0.00 0.00 14.24 +0.45 29 0 46 0
26FEB26 530.00 P 15.63 18.70 15.63 17.92 +0.62 29 30 271 +15
26FEB26 540.00 P 19.56 19.56 19.56 22.21 +0.82 29 15 88 +15
26FEB26 550.00 P 25.60 26.81 25.60 27.17 +1.08 30 2 135 0
26FEB26 560.00 P 0.00 0.00 0.00 32.75 +1.36 30 0 146 0
26FEB26 570.00 P 38.57 38.57 38.57 38.89 +1.63 30 15 106 0
26FEB26 580.00 P 0.00 0.00 0.00 44.26 +0.68 29 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 52.72 +1.30 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 58.45 +1.46 29 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 66.18 +1.51 29 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 74.32 +1.71 29 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 82.70 +1.77 29 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 91.51 +1.92 29 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 102.23 +3.78 33 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 112.37 +4.70 35 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 120.97 +4.13 34 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.04 0.00 31 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.13 0.00 31 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.55 +0.02 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.85 +0.04 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.25 +0.05 31 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 1.77 +0.08 31 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 2.48 +0.09 31 0 88 0
30MAR26 440.00 P 3.61 3.61 3.61 3.42 +0.13 31 1 160 +1
30MAR26 450.00 P 0.00 0.00 0.00 4.55 +0.20 31 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 5.97 +0.20 31 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 7.82 +0.42 31 0 98 0
30MAR26 480.00 P 0.00 0.00 0.00 9.78 +0.32 31 0 191 0
30MAR26 490.00 P 0.00 0.00 0.00 12.04 +0.27 31 0 32 0
30MAR26 500.00 P 14.70 14.90 14.42 14.76 +0.34 31 80 1,322 +70
30MAR26 510.00 P 0.00 0.00 0.00 17.97 +0.45 31 0 45 0
30MAR26 520.00 P 19.70 19.70 19.70 21.76 +0.67 31 1 19 0
30MAR26 530.00 P 0.00 0.00 0.00 26.02 +0.87 31 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 30.77 +1.04 32 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 36.02 +0.95 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 41.83 +1.54 32 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 47.91 +1.69 33 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 53.72 +1.51 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 61.14 +1.51 33 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 66.35 +1.49 31 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 73.51 +1.64 31 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 81.15 +1.68 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 88.89 +1.76 31 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 98.06 +2.83 32 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 106.43 +2.97 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 114.99 +2.13 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 126.42 +4.94 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 132.31 +1.99 32 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 141.31 +2.06 32 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 150.44 +2.17 32 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.99 -0.05 32 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.36 -0.06 32 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.85 -0.06 32 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.47 -0.07 32 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 3.19 -0.08 32 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 4.15 -0.09 32 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 5.20 -0.09 32 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 6.57 -0.09 32 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 8.03 -0.10 32 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 9.88 -0.09 32 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 11.85 -0.09 32 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 14.22 -0.05 32 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 17.28 +0.44 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 20.02 +0.62 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 22.82 +0.20 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 26.34 +0.33 32 0 60 0
29JUN26 510.00 P 30.18 30.18 30.18 30.24 +0.52 32 15 88 +14
29JUN26 520.00 P 34.46 34.46 34.46 34.48 +0.38 32 15 70 +15
29JUN26 530.00 P 39.09 39.09 39.09 39.02 +0.58 32 15 15 +15
29JUN26 540.00 P 0.00 0.00 0.00 43.90 +0.43 32 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 49.36 +0.89 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 54.91 +1.14 33 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 60.70 +1.19 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 66.80 +1.26 33 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 73.15 +1.27 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 79.84 +1.93 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 86.20 +0.72 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 93.38 +0.69 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 100.77 +0.72 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 108.35 +0.73 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 116.13 +0.83 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 124.06 +0.77 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 132.17 +0.81 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 141.44 +1.94 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 149.99 +2.05 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 158.48 +2.05 34 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 16.76 +0.11 33 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 19.36 +0.11 33 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 22.07 +0.18 33 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 26.11 +0.96 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 28.83 +0.40 33 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 32.57 +0.52 33 0 28 0
29SEP26 500.00 P 36.37 36.37 36.37 36.74 +0.82 33 15 49 +15
29SEP26 510.00 P 0.00 0.00 0.00 40.88 +0.91 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 45.64 +1.28 34 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 50.38 +1.47 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 54.33 +0.50 33 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 59.36 +0.57 33 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 65.56 +1.33 33 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 71.35 +1.11 33 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 77.14 +1.07 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 83.43 +0.95 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 90.13 +1.14 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 96.45 +0.80 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 103.39 +0.84 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 110.50 +0.68 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 117.79 +0.70 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 125.25 +0.72 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 132.86 +0.82 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 140.61 +0.76 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 148.50 +0.64 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 156.49 +0.63 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 164.63 +0.65 34 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 22.72 +0.43 33 0 11 0
30DEC26 450.00 P 0.00 0.00 0.00 25.66 +0.56 33 0 12 0
30DEC26 460.00 P 28.90 28.90 28.90 28.97 +0.56 33 1 11 -1
30DEC26 470.00 P 0.00 0.00 0.00 32.78 +1.38 34 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 35.04 +0.10 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 38.84 +0.10 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 42.89 +0.10 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 47.17 +0.22 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 51.69 +0.23 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 56.45 +0.09 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 61.45 +0.08 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 67.96 +1.18 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 73.15 +1.34 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 78.51 +0.89 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 85.00 +1.45 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 90.82 +1.09 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 97.24 +0.96 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 103.88 +1.02 33 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 110.68 +1.05 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 117.37 +0.67 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 124.42 +0.62 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 131.69 +0.63 34 0 0 0
TOTAL PUT 1,199 25,749 +315
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$ 3.59
30DEC25 2.40 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.00 +0.11 89 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.80 +0.09 71 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.71 +0.08 76 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.63 +0.10 83 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.54 +0.07 78 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.44 +0.06 67 0 20 0
30DEC25 3.30 C 0.00 0.00 0.00 0.40 +0.06 82 0 10 0
30DEC25 3.40 C 0.40 0.40 0.40 0.32 +0.06 76 30 110 0
30DEC25 3.50 C 0.32 0.32 0.32 0.25 +0.03 72 5 171 +5
30DEC25 3.60 C 0.00 0.00 0.00 0.21 +0.03 75 1 121 0
30DEC25 3.70 C 0.25 0.25 0.17 0.16 +0.02 73 5 621 +5
30DEC25 3.80 C 0.10 0.14 0.10 0.13 +0.02 75 23 231 -22
30DEC25 3.90 C 0.08 0.09 0.08 0.11 +0.02 79 88 364 -86
30DEC25 4.00 C 0.10 0.10 0.07 0.07 0.00 72 32 545 +28
30DEC25 4.10 C 0.00 0.00 0.00 0.06 +0.01 76 0 516 0
30DEC25 4.20 C 0.08 0.08 0.04 0.05 +0.02 79 211 506 +200
30DEC25 4.30 C 0.00 0.00 0.00 0.03 +0.01 74 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.02 +0.01 72 0 200 0
30DEC25 4.50 C 0.03 0.03 0.03 0.01 0.00 67 150 754 +50
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 91 0 436 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 130 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 146 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 161 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 0.00 175 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 0.00 187 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 193 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 198 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 204 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 209 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 214 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.23 +0.10 83 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.14 +0.09 82 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.07 +0.10 89 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.98 +0.08 85 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.90 +0.08 84 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.83 +0.08 85 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.76 +0.08 85 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.69 +0.08 84 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.63 +0.08 84 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.57 +0.07 84 0 220 0
29JAN26 3.40 C 0.00 0.00 0.00 0.52 +0.08 85 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.47 +0.07 85 0 207 0
29JAN26 3.60 C 0.00 0.00 0.00 0.43 +0.07 86 0 521 0
29JAN26 3.70 C 0.00 0.00 0.00 0.39 +0.07 86 0 321 0
29JAN26 3.80 C 0.30 0.30 0.30 0.35 +0.06 86 5 95 0
29JAN26 3.90 C 0.00 0.00 0.00 0.32 +0.06 87 0 55 0
29JAN26 4.00 C 0.00 0.00 0.00 0.28 +0.05 86 0 88 0
29JAN26 4.10 C 0.19 0.19 0.19 0.26 +0.06 88 1 180 +1
29JAN26 4.20 C 0.20 0.20 0.20 0.23 +0.05 87 3 39 +3
29JAN26 4.30 C 0.00 0.00 0.00 0.21 +0.05 88 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.18 +0.04 86 0 110 0
29JAN26 4.50 C 0.00 0.00 0.00 0.16 +0.04 86 0 208 0
29JAN26 4.60 C 0.09 0.09 0.09 0.15 +0.04 88 200 318 +200
29JAN26 4.70 C 0.00 0.00 0.00 0.13 +0.03 87 0 50 0
29JAN26 4.80 C 0.07 0.07 0.07 0.12 +0.03 88 20 50 +18
29JAN26 4.90 C 0.00 0.00 0.00 0.10 +0.02 86 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.09 +0.02 87 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 +0.02 88 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 87 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 +0.01 89 0 440 0
29JAN26 6.00 C 0.02 0.02 0.02 0.03 +0.01 89 10 542 +10
29JAN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 87 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.27 +0.08 80 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.17 +0.06 74 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.11 +0.08 80 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.04 +0.08 81 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.97 +0.06 81 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.90 +0.08 81 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.83 +0.08 80 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.77 +0.08 80 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 +0.05 80 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.66 +0.07 80 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.61 +0.07 81 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.56 +0.06 80 0 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.52 +0.06 81 0 90 0
26FEB26 3.70 C 0.41 0.41 0.41 0.48 +0.06 81 1 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.44 +0.05 81 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.41 +0.05 82 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.38 +0.05 82 0 160 0
26FEB26 4.10 C 0.00 0.00 0.00 0.35 +0.05 82 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.32 +0.05 82 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.29 +0.04 82 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.27 +0.04 82 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.25 +0.04 83 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.23 +0.04 83 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.21 +0.04 83 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.19 +0.03 82 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 +0.02 82 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.16 +0.03 82 0 3 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 +0.02 83 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 +0.02 84 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 +0.01 82 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.30 +0.06 74 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.23 +0.06 76 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.16 +0.06 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.09 +0.06 77 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.02 +0.05 76 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 +0.06 77 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 +0.08 79 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.85 +0.08 78 0 0 0
30MAR26 3.20 C 0.72 0.72 0.72 0.80 +0.08 79 15 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 +0.09 79 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.71 +0.09 80 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 +0.08 80 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.62 +0.08 80 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.58 +0.08 80 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 +0.08 81 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.51 +0.08 81 0 51 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 +0.08 81 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.45 +0.07 81 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.42 +0.07 81 0 1 0
30MAR26 4.30 C 0.30 0.30 0.30 0.39 +0.07 81 1 31 -1
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.07 82 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 +0.06 81 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.32 +0.06 81 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 +0.06 81 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 +0.06 81 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 +0.05 81 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 +0.06 82 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.21 +0.05 82 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 +0.05 83 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.15 +0.04 82 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 +0.03 81 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 +0.02 81 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.02 82 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 +0.03 83 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 +0.03 84 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 +0.03 84 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.03 83 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.03 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.02 81 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 77 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.42 +0.09 73 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.36 +0.10 74 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.29 +0.07 73 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.25 +0.09 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 +0.07 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.13 +0.09 75 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 +0.09 76 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 +0.09 76 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.98 +0.08 76 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 +0.08 75 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.86 +0.08 73 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 +0.07 73 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 +0.07 73 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.74 +0.07 73 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 +0.07 74 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 +0.07 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.06 73 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 +0.06 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 +0.06 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 +0.07 74 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 +0.06 74 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 +0.06 74 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 +0.06 74 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 +0.06 74 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.06 75 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.06 75 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 +0.06 75 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 +0.05 74 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 +0.04 74 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 +0.04 75 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 +0.04 75 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 +0.04 75 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 +0.04 75 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 +0.03 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.03 76 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 +0.03 75 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.02 74 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.02 75 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.02 75 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.48 +0.09 66 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.44 +0.11 69 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.38 +0.10 69 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.32 +0.06 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 +0.06 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 +0.05 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 +0.08 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.14 +0.07 71 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 +0.08 72 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.06 +0.08 72 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 +0.07 72 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.97 +0.07 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 +0.07 72 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 +0.07 70 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.07 70 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.06 70 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.06 70 0 116 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 +0.06 70 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 +0.06 70 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.05 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.06 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 +0.05 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.06 71 0 0 0
29SEP26 4.70 C 0.52 0.52 0.52 0.58 +0.05 70 5 5 +5
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.05 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.05 71 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.05 71 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.04 70 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.04 71 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.04 71 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.04 71 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.04 71 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.04 71 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 +0.03 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.03 71 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.03 71 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.02 71 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 +0.02 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.03 72 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.60 +0.08 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.55 +0.09 70 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.49 +0.08 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.44 +0.08 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.39 +0.08 70 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.34 +0.08 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.29 +0.08 70 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.25 +0.08 70 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 +0.08 71 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 +0.10 70 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 +0.07 68 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 +0.07 67 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.07 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 +0.07 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 +0.07 68 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 +0.07 68 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 +0.05 68 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.07 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 +0.06 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 +0.06 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.07 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.06 69 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.06 69 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 +0.06 69 0 0 0
TOTAL CALL 806 24,003 +416
30DEC25 2.40 P 0.01 0.01 0.01 0.01 0.00 116 20 20 +20
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 -0.01 77 0 10 0
30DEC25 2.90 P 0.04 0.04 0.04 0.02 -0.02 80 10 50 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 -0.02 78 0 2,568 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 -0.03 80 0 515 0
30DEC25 3.20 P 0.09 0.09 0.09 0.07 -0.03 79 13 264 -13
30DEC25 3.30 P 0.00 0.00 0.00 0.10 -0.04 80 0 399 0
30DEC25 3.40 P 0.15 0.16 0.15 0.13 -0.05 78 6 489 +4
30DEC25 3.50 P 0.20 0.20 0.17 0.17 -0.06 77 9 234 -3
30DEC25 3.60 P 0.22 0.22 0.20 0.22 -0.07 77 41 1,000 +10
30DEC25 3.70 P 0.27 0.27 0.27 0.28 -0.07 78 100 482 -47
30DEC25 3.80 P 0.35 0.35 0.34 0.34 -0.07 77 602 1,127 -88
30DEC25 3.90 P 0.00 0.00 0.00 0.41 -0.09 76 50 265 0
30DEC25 4.00 P 0.51 0.52 0.51 0.48 -0.08 74 360 1,039 +10
30DEC25 4.10 P 0.00 0.00 0.00 0.58 -0.08 83 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.67 -0.10 86 0 752 0
30DEC25 4.30 P 0.00 0.00 0.00 0.76 -0.08 89 0 340 0
30DEC25 4.40 P 0.00 0.00 0.00 0.84 -0.12 83 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.95 -0.09 97 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.03 -0.11 88 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.14 -0.10 102 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.24 -0.09 107 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.34 -0.10 113 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.43 -0.13 109 0 3,806 0
30DEC25 5.25 P 0.00 0.00 0.00 1.70 -0.11 139 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.94 -0.10 142 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.18 -0.10 142 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.43 -0.10 152 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.68 -0.10 162 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.93 -0.10 171 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.18 -0.10 180 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.43 -0.10 188 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.67 -0.11 178 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.92 -0.11 185 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.17 -0.11 192 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.42 -0.11 198 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.67 -0.11 204 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.92 -0.11 210 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.17 -0.11 216 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.42 -0.11 221 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.68 -0.09 247 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 89 0 0 0
29JAN26 2.50 P 0.10 0.10 0.10 0.06 0.00 92 200 200 +200
29JAN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 89 0 490 0
29JAN26 2.70 P 0.00 0.00 0.00 0.10 0.00 92 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.12 0.00 91 0 3,954 0
29JAN26 2.90 P 0.00 0.00 0.00 0.15 0.00 91 0 3,231 0
29JAN26 3.00 P 0.20 0.20 0.20 0.18 -0.01 91 206 1,367 +45
29JAN26 3.10 P 0.00 0.00 0.00 0.21 -0.01 89 0 1,361 0
29JAN26 3.20 P 0.00 0.00 0.00 0.25 -0.02 89 0 3,426 0
29JAN26 3.30 P 0.30 0.31 0.30 0.30 -0.01 91 202 3,250 +198
29JAN26 3.40 P 0.34 0.34 0.34 0.34 -0.03 90 200 3,127 +200
29JAN26 3.50 P 0.38 0.38 0.38 0.40 -0.02 91 120 1,944 +46
29JAN26 3.60 P 0.00 0.00 0.00 0.45 -0.03 91 0 1,786 0
29JAN26 3.70 P 0.00 0.00 0.00 0.51 -0.03 91 50 562 +50
29JAN26 3.80 P 0.55 0.57 0.55 0.57 -0.04 91 169 1,078 0
29JAN26 3.90 P 0.00 0.00 0.00 0.64 -0.04 92 0 726 0
29JAN26 4.00 P 0.70 0.73 0.70 0.71 -0.04 92 30 402 +10
29JAN26 4.10 P 0.00 0.00 0.00 0.78 -0.05 93 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.86 -0.05 94 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.93 -0.06 93 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.01 -0.06 94 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.09 -0.07 94 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.16 -0.09 91 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.26 -0.07 96 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.35 -0.08 97 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.44 -0.08 98 0 1 0
29JAN26 5.00 P 1.55 1.55 1.55 1.54 -0.07 102 10 122 +10
29JAN26 5.25 P 0.00 0.00 0.00 1.77 -0.08 105 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.01 -0.08 110 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.25 -0.09 114 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.50 -0.09 121 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.75 -0.10 127 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.00 -0.09 133 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.24 -0.10 135 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.49 -0.10 141 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.74 -0.10 146 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.98 -0.10 147 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.24 -0.09 156 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.08 -0.01 85 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.10 -0.01 85 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.12 -0.01 84 0 60 0
26FEB26 2.70 P 0.20 0.21 0.20 0.15 -0.01 85 225 746 +225
26FEB26 2.80 P 0.00 0.00 0.00 0.18 -0.01 85 0 0 0
26FEB26 2.90 P 0.25 0.27 0.25 0.21 -0.02 85 400 800 +400
26FEB26 3.00 P 0.00 0.00 0.00 0.25 -0.02 85 0 403 0
26FEB26 3.10 P 0.33 0.33 0.33 0.29 -0.02 85 200 608 +200
26FEB26 3.20 P 0.37 0.37 0.37 0.33 -0.03 85 200 1,640 +200
26FEB26 3.30 P 0.00 0.00 0.00 0.38 -0.03 85 0 2,450 0
26FEB26 3.40 P 0.46 0.46 0.46 0.43 -0.03 85 200 1,980 0
26FEB26 3.50 P 0.00 0.00 0.00 0.49 -0.03 87 0 2,256 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 -0.04 86 0 3,596 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 -0.04 86 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 -0.05 86 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.73 -0.05 87 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.80 -0.05 87 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.87 -0.04 87 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.94 -0.04 88 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.02 -0.05 88 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.10 -0.04 89 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.17 -0.07 88 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.25 -0.07 89 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.34 -0.06 90 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.42 -0.07 90 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.51 -0.07 92 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.60 -0.07 93 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.82 -0.08 94 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.05 -0.09 97 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.29 -0.09 101 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.13 0.00 84 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.15 0.00 83 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.18 0.00 83 0 262 0
30MAR26 2.70 P 0.00 0.00 0.00 0.21 0.00 83 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.25 0.00 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.29 0.00 84 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.33 0.00 85 0 60 0
30MAR26 3.10 P 0.00 0.00 0.00 0.38 0.00 85 0 200 0
30MAR26 3.20 P 0.00 0.00 0.00 0.42 -0.01 84 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.47 -0.01 85 0 966 0
30MAR26 3.40 P 0.00 0.00 0.00 0.53 -0.01 85 0 2,230 0
30MAR26 3.50 P 0.00 0.00 0.00 0.58 -0.01 85 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.64 -0.02 85 0 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.70 -0.02 85 0 3,095 0
30MAR26 3.80 P 0.00 0.00 0.00 0.77 -0.01 86 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.83 -0.02 86 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 -0.02 86 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 -0.02 87 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.04 -0.02 87 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 -0.03 85 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.18 -0.01 86 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.25 -0.04 85 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.34 -0.03 87 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.42 -0.03 88 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.50 -0.03 88 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.58 -0.04 88 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.66 -0.04 87 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.89 -0.03 91 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.11 -0.04 92 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.34 -0.04 94 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.57 -0.08 96 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.81 -0.07 98 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.06 -0.07 102 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.30 -0.07 105 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.53 -0.09 105 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.78 -0.08 108 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.02 -0.09 109 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.28 -0.07 115 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.51 -0.09 114 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.76 -0.08 117 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.01 -0.09 120 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.26 -0.07 122 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.21 -0.01 76 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.25 0.00 77 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.28 -0.01 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.32 -0.01 76 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.36 -0.01 76 0 82 0
29JUN26 2.90 P 0.00 0.00 0.00 0.41 -0.01 77 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.46 -0.01 77 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.51 -0.01 78 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.55 -0.02 77 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.61 -0.02 77 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.67 -0.02 78 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.73 -0.02 78 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.78 -0.03 78 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 -0.02 78 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 -0.03 78 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 0.98 -0.03 78 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 -0.04 78 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.12 -0.03 79 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 -0.03 79 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 -0.03 79 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.33 -0.04 79 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.41 -0.04 80 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.49 -0.04 80 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.56 -0.04 80 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.64 -0.04 80 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.72 -0.05 80 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.80 -0.05 80 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.01 -0.04 81 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.19 -0.08 78 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.42 -0.06 81 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.64 -0.07 81 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.86 -0.07 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.09 -0.07 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.33 -0.06 84 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.57 -0.06 85 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.80 -0.07 86 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.05 -0.06 88 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.29 -0.08 90 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.52 -0.08 89 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.28 -0.02 72 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.32 -0.02 73 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.37 -0.01 74 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.41 -0.01 74 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.45 -0.02 73 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 -0.02 73 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.55 -0.02 73 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.60 -0.02 73 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.66 -0.02 74 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.71 -0.03 73 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.77 -0.03 74 0 416 0
29SEP26 3.50 P 0.00 0.00 0.00 0.83 -0.03 74 0 422 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 -0.03 74 0 529 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 -0.03 75 0 346 0
29SEP26 3.80 P 1.15 1.15 1.15 1.02 -0.03 74 10 60 +10
29SEP26 3.90 P 0.00 0.00 0.00 1.09 -0.03 75 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 0.00 74 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 -0.04 75 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 -0.04 75 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 -0.04 75 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.44 -0.04 75 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 -0.04 76 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 0.00 76 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 0.00 76 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.75 +0.01 76 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 -0.05 75 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.89 -0.05 75 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 -0.04 76 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 -0.05 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 -0.03 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.74 -0.03 78 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.96 -0.03 78 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.17 -0.05 78 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.39 -0.05 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.62 -0.05 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 -0.07 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.06 -0.08 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.29 -0.08 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.52 -0.09 76 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 -0.01 71 0 102 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 -0.02 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.44 -0.01 72 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.48 -0.02 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.53 -0.02 71 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 -0.02 71 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.63 -0.02 71 0 22 0
30DEC26 3.10 P 0.00 0.00 0.00 0.69 -0.02 72 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.75 -0.02 72 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.80 -0.03 72 0 22 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 -0.03 72 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 -0.03 72 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 -0.03 72 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 -0.03 72 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.12 +0.01 73 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 -0.03 70 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 -0.03 71 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 -0.04 70 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 -0.04 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 -0.04 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 -0.04 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 -0.03 70 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 -0.04 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.71 -0.04 70 0 0 0
TOTAL PUT 3,633 104,449 +1,687
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$ 77.80
30DEC25 45.00 C 0.00 0.00 0.00 32.85 -1.56 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 31.86 -1.55 89 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.86 -1.55 83 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.86 -1.55 77 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.86 -1.55 67 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.86 -1.56 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.36 -1.56 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.87 -1.55 59 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.37 -1.55 41 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 17.87 -1.56 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.38 -1.55 40 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 12.88 -1.55 29 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 10.39 -1.55 29 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 7.92 -1.54 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 5.57 -1.47 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.50 -1.30 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 1.90 -1.02 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.87 -0.67 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.33 -0.37 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.11 -0.16 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.20 -1.56 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.21 -1.56 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.22 -1.56 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.23 -1.56 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.24 -1.56 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.25 -1.56 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.78 -1.55 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.32 -1.55 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.88 -1.54 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.49 -1.51 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.15 -1.48 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.90 -1.44 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.79 -1.37 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.83 -1.28 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.05 -1.18 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.48 -1.07 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.12 -0.94 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.98 -0.81 28 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.03 -0.69 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.27 -0.57 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.68 -0.45 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.22 -0.36 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.87 -0.28 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.61 -0.22 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.43 -0.15 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.29 -0.12 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 -0.08 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.81 -1.56 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.35 -1.55 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.90 -1.55 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.50 -1.53 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.17 -1.50 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.94 -1.45 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.84 -1.38 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.91 -1.29 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.17 -1.20 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.64 -1.09 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.33 -0.96 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.23 -0.81 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.31 -0.70 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.57 -0.60 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.99 -0.49 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.53 -0.39 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.16 -0.32 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.88 -0.25 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.67 -0.20 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 86 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 66 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC25 72.50 P 0.30 0.30 0.30 0.19 +0.09 28 4 133 -4
30DEC25 75.00 P 0.00 0.00 0.00 0.61 +0.26 27 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 1.52 +0.55 28 0 402 0
30DEC25 80.00 P 0.00 0.00 0.00 2.99 +0.89 27 0 400 0
30DEC25 82.50 P 0.00 0.00 0.00 4.96 +1.20 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 7.25 +1.41 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 9.70 +1.52 0 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 12.20 +1.55 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 14.70 +1.55 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 17.20 +1.55 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.70 +1.55 0 0 0 -2
30DEC25 100.00 P 0.00 0.00 0.00 22.20 +1.55 0 0 0 -20
30DEC25 102.50 P 0.00 0.00 0.00 24.70 +1.55 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.20 +1.55 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.70 +1.55 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.20 +1.55 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.70 +1.55 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.20 +1.55 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.70 +1.55 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.20 +1.55 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 44.70 +1.55 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 47.20 +1.55 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.52 +0.11 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.89 +0.19 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.42 +0.28 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.13 +0.40 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 3.04 +0.50 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 4.18 +0.62 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 5.53 +0.75 28 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 7.09 +0.88 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 8.85 +1.00 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.78 +1.12 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.86 +1.23 28 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 15.06 +1.32 27 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 17.36 +1.40 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.75 +1.46 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.20 +1.51 0 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 24.70 +1.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.20 +1.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.70 +1.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.20 +1.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.70 +1.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.20 +1.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.70 +1.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.20 +1.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.70 +1.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.20 +1.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.48 +0.10 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.78 +0.15 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.20 +0.21 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.75 +0.28 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.47 +0.38 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.35 +0.47 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.40 +0.56 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.62 +0.65 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.01 +0.74 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.57 +0.85 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.29 +0.98 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.12 +1.06 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.06 +1.12 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.12 +1.20 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.27 +1.29 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.47 +1.32 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.74 +1.37 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.07 +1.43 28 0 0 0
TOTAL PUT 4 2,501 -26
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$ 8.80
30DEC25 4.53 C 0.00 0.00 0.00 4.31 -0.06 190 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.21 -0.06 184 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.12 -0.06 179 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.02 -0.06 174 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.78 -0.06 161 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.54 -0.06 149 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.30 -0.06 138 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.06 -0.06 127 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.81 -0.06 116 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.57 -0.06 105 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.33 -0.06 95 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.09 -0.06 86 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.85 -0.08 76 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.62 -0.06 72 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.38 -0.05 62 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.10 -0.09 26 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.86 -0.09 19 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.63 -0.09 23 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.42 -0.08 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.25 -0.07 25 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.82 -0.07 63 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.58 -0.07 57 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.34 -0.07 51 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.11 -0.07 49 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.87 -0.07 44 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.63 -0.07 38 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.40 -0.06 35 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.14 -0.09 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.93 -0.08 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.73 -0.08 26 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.35 -0.07 72 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.25 -0.05 69 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.16 -0.05 67 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.06 -0.06 65 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.82 -0.08 60 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.59 -0.05 58 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.33 -0.10 47 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.13 -0.04 53 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.87 -0.06 46 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.64 -0.05 44 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.38 -0.08 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.17 -0.06 37 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.94 -0.05 34 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.69 -0.09 29 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.45 -0.09 25 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.25 -0.09 25 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.07 -0.08 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.89 -0.08 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.73 -0.07 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.58 -0.08 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.47 -0.06 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.16 -0.09 53 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.06 -0.09 51 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.82 -0.09 46 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.59 -0.11 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.35 -0.10 41 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.13 -0.09 42 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.87 -0.10 35 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.64 -0.10 34 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.40 -0.11 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.19 -0.10 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.96 -0.11 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.75 -0.11 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.55 -0.09 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.36 -0.08 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.17 -0.08 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.97 -0.07 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.82 -0.06 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.13 -0.09 39 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.88 -0.09 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.65 -0.10 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.43 -0.11 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.10 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.99 -0.11 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.79 -0.10 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.60 -0.10 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.43 -0.09 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.27 -0.08 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.08 -0.08 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.84 -0.05 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.73 -0.04 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 86 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 46 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.61 +0.07 24 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.84 +0.08 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 53 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 39 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 30 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.69 +0.05 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.89 +0.07 26 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 45 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 38 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.67 +0.05 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.00 +0.06 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.42 +0.07 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.84 +0.08 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.25 +0.09 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 30 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 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.17 +0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.89 +0.05 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.04 +0.05 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.25 +0.06 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.39 +0.06 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.77 +0.07 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.17 +0.07 19 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.55 +0.03 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.54 +0.07 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.90 +0.07 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.29 +0.08 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.71 +0.09 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.13 +0.09 22 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.56 +0.09 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$ 8.80
30DEC25 4.13 C 0.00 0.00 0.00 4.71 -0.07 214 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.63 -0.05 218 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.53 -0.05 212 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.42 -0.06 196 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.34 -0.06 192 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.24 -0.06 186 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.15 -0.06 181 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.91 -0.07 168 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.67 -0.06 156 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.44 -0.07 144 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.21 -0.06 134 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.97 -0.06 123 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.74 -0.06 113 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.51 -0.06 103 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.27 -0.06 93 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.04 -0.05 89 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.80 -0.08 74 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.57 -0.06 70 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.34 -0.06 61 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.07 -0.09 25 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.83 -0.09 18 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.61 -0.09 23 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.41 -0.08 24 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.23 -0.07 23 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.53 -0.10 62 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.44 -0.09 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.37 -0.08 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.26 -0.07 62 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.20 -0.04 71 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.95 -0.06 63 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.72 -0.07 61 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.49 -0.06 56 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.27 -0.07 54 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.03 -0.05 49 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.80 -0.08 45 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.58 -0.05 43 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.32 -0.08 34 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.09 -0.08 32 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.87 -0.08 30 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.65 -0.07 29 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.42 -0.09 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.25 -0.07 28 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.04 -0.08 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.87 -0.08 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.72 -0.08 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.57 -0.08 25 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 158 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 84 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 37 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 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 47 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 40 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.29 +0.02 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.41 +0.04 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$ 8.80
30DEC25 5.00 C 0.00 0.00 0.00 3.84 -0.06 164 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.59 -0.06 152 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.34 -0.06 140 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.09 -0.06 128 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.84 -0.06 117 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.59 -0.08 106 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.34 -0.08 96 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.09 -0.08 86 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.85 -0.07 81 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.60 -0.05 71 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.35 -0.06 61 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.07 -0.09 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.83 -0.09 34 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.58 -0.08 25 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.38 -0.06 27 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.21 -0.06 25 0 253 0
30DEC25 9.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 151 0
30DEC25 9.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29JAN26 5.00 C 0.00 0.00 0.00 3.84 -0.07 85 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.59 -0.09 78 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.34 -0.07 71 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.10 -0.06 70 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.85 -0.07 64 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.61 -0.06 61 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.35 -0.07 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.11 -0.07 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.87 -0.06 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.61 -0.07 38 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.37 -0.06 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.10 -0.09 24 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.88 -0.09 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.67 -0.09 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.50 -0.07 25 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.36 -0.06 26 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 3.87 -0.05 75 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.63 -0.05 72 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.38 -0.05 66 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.14 -0.06 63 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.89 -0.05 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.63 -0.06 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.39 -0.05 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.15 -0.05 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.90 -0.07 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.61 -0.10 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.37 -0.10 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.15 -0.09 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.94 -0.09 24 0 0 0
26FEB26 8.25 C 0.77 0.77 0.77 0.77 -0.06 26 1 0 -1
26FEB26 8.50 C 0.00 0.00 0.00 0.60 -0.06 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.46 -0.05 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 3.87 -0.09 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.64 -0.05 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.39 -0.06 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.15 -0.05 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.90 -0.06 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.66 -0.05 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.41 -0.06 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.17 -0.05 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.93 -0.05 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.65 -0.10 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.45 -0.07 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.21 -0.10 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.03 -0.08 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 3.88 -0.09 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 -0.09 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.39 -0.10 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.15 -0.09 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.90 -0.10 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 -0.10 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.41 -0.11 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.19 -0.09 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.95 -0.11 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.73 -0.11 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.53 -0.09 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.34 -0.08 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 -0.10 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.95 -0.07 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 -0.06 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.47 -0.04 27 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 3.88 -0.09 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.64 -0.09 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.39 -0.10 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.15 -0.09 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 -0.09 35 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.67 -0.10 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.44 -0.09 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.10 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.98 -0.11 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.77 -0.11 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.10 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.40 -0.09 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.23 -0.08 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.05 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 -0.02 29 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 - 29 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 3.15 -0.10 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.91 -0.10 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.68 -0.10 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.44 -0.11 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 -0.11 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 -0.11 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 -0.10 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 -0.09 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.47 -0.09 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 -0.08 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.07 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.06 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 -0.03 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 -0.05 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.05 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.03 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 - 28 0 0 -
TOTAL CALL 1 1,372 -1
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 78 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 45 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 25 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 146 0
30DEC25 8.75 P 0.12 0.12 0.12 0.13 +0.02 23 30 96 0
30DEC25 9.00 P 0.27 0.27 0.27 0.28 +0.05 24 30 60 +30
30DEC25 9.25 P 0.00 0.00 0.00 0.48 +0.07 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.70 +0.08 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.70 - 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 64 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 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 49 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 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 34 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 25 0 8 0
29JAN26 8.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 40 0
29JAN26 8.75 P 0.26 0.26 0.26 0.26 +0.02 24 1 116 +1
29JAN26 9.00 P 0.40 0.40 0.40 0.40 +0.04 24 5 35 +5
29JAN26 9.25 P 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.98 +0.07 25 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.21 +0.08 25 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.70 - 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 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.33 +0.02 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.65 +0.05 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.82 +0.06 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.02 +0.07 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.24 +0.08 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.70 - 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 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 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 +0.02 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.23 +0.02 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 +0.04 26 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.08 +0.07 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.32 +0.08 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 +0.05 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.70 - 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 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.01 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 +0.03 26 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.30 +0.02 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.49 +0.07 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.68 +0.07 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.10 +0.08 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.91 - 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 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 80 0
29SEP26 6.50 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 0.18 +0.02 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 +0.03 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.04 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 +0.04 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 +0.05 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 +0.05 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 +0.07 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 +0.06 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 +0.06 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 +0.07 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 +0.08 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.08 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 +0.09 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 +0.09 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 - 0 0 0 -
30DEC26 5.75 P 0.07 0.07 0.07 0.08 +0.01 28 1 1 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 +0.06 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 +0.06 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 +0.07 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 +0.07 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 +0.08 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 +0.08 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.12 +0.09 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 +0.10 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.01 - 0 0 0 -
TOTAL PUT 67 1,626 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.76
30DEC25 13.00 C 0.00 0.00 0.00 9.78 -0.28 107 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.28 -0.28 99 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.78 -0.28 90 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.28 -0.28 82 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.78 -0.28 75 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.28 -0.28 66 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.78 -0.28 58 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.28 -0.28 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.78 -0.28 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.28 -0.28 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.78 -0.28 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.28 -0.28 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.78 -0.28 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.28 -0.29 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.78 -0.29 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.79 -0.28 19 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 0.86 -0.25 18 0 20 0
30DEC25 23.00 C 0.00 0.00 0.00 0.27 -0.14 20 0 5 0
30DEC25 24.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 48 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.32 -0.28 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.82 -0.28 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.32 -0.28 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.82 -0.29 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.33 -0.28 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.83 -0.28 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.33 -0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.84 -0.28 23 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.35 -0.28 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.88 -0.27 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.98 -0.25 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.26 -0.20 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.71 -0.12 24 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.34 -0.09 24 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.36 -0.28 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.86 -0.28 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.36 -0.28 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.87 -0.28 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.38 -0.27 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.89 -0.27 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.40 -0.28 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.92 -0.27 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.46 -0.26 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.02 -0.25 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.25 -0.17 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.54 -0.18 26 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.00 -0.13 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.60 -0.11 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.34 -0.07 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.88 -0.28 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.38 -0.28 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.89 -0.28 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.39 -0.28 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.90 -0.28 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.40 -0.28 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.91 -0.28 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.42 -0.27 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.93 -0.27 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.44 -0.28 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.96 -0.28 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.49 -0.27 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.04 -0.26 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.60 -0.25 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.18 -0.24 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.41 -0.21 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.74 -0.18 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.22 -0.13 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.82 -0.11 25 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.54 -0.08 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.90 -0.28 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.41 -0.28 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.93 -0.28 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.45 -0.27 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.98 -0.27 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.51 -0.27 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.06 -0.26 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.63 -0.25 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.21 -0.24 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.81 -0.24 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.44 -0.22 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.75 -0.20 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.16 -0.16 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.67 -0.13 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.26 -0.11 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.93 -0.10 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.02 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 0.05 -0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.51 -0.27 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.05 -0.27 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.60 -0.26 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.16 -0.26 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.73 -0.25 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.31 -0.25 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.91 -0.24 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.53 -0.22 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.16 -0.22 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.81 -0.20 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.17 -0.18 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.60 -0.16 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.11 -0.13 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.69 -0.11 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.34 -0.09 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.05 -0.08 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.39 -0.25 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.98 -0.24 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.59 -0.23 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.20 -0.23 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.84 -0.22 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.48 -0.21 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.15 -0.20 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.53 -0.18 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.98 -0.16 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 -0.14 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.07 -0.12 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.70 -0.11 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 -0.09 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.14 -0.07 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.06 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.74 -0.06 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
TOTAL CALL 0 535 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 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 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 0.47 +0.15 19 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.28 +0.23 22 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.24 +0.26 0 0 0 -6
30DEC25 26.00 P 0.00 0.00 0.00 3.24 +0.28 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.24 +0.28 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.24 +0.28 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.24 +0.28 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.24 +0.28 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.24 +0.28 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.24 +0.28 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.39 +0.07 23 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.82 +0.12 23 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.48 +0.18 23 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.32 +0.21 24 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.25 +0.27 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.24 +0.28 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.24 +0.28 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.24 +0.28 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.24 +0.28 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.24 +0.28 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.24 +0.28 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.61 +0.08 24 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.06 +0.13 24 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.68 +0.17 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.46 +0.22 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.32 +0.25 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.25 +0.26 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.24 +0.28 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.24 +0.28 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.24 +0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.24 +0.28 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.24 +0.28 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.48 +0.07 26 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.81 +0.09 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.29 +0.13 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.89 +0.16 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.60 +0.18 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.41 +0.23 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.30 +0.25 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.25 +0.27 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.24 +0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.24 +0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.24 +0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.24 +0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.04 +0.01 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.85 +0.09 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.25 +0.12 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.75 +0.14 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.35 +0.18 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.02 +0.19 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.77 +0.21 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.58 +0.23 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.45 +0.25 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.35 +0.26 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.28 +0.27 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.24 +0.27 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.24 +0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.77 +0.08 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 +0.11 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.54 +0.13 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.04 +0.15 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.62 +0.17 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 +0.19 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.99 +0.21 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.77 +0.22 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.60 +0.24 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.46 +0.25 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.36 +0.26 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.29 +0.26 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.25 +0.27 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.04 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.07 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.08 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.97 +0.09 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 +0.10 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.77 +0.13 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.27 +0.15 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.84 +0.17 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.48 +0.19 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.18 +0.20 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.94 +0.22 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.73 +0.23 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.58 +0.25 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.45 +0.25 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.36 +0.26 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 +0.27 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.25 +0.27 25 0 0 0
TOTAL PUT 0 463 -6
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$ 4.77
30DEC25 3.50 C 0.00 0.00 0.00 1.29 -0.07 96 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.19 -0.06 88 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.09 -0.06 81 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.99 -0.06 74 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.90 -0.05 75 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.79 -0.06 60 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.69 -0.07 53 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.59 -0.07 46 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.49 -0.07 39 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.39 -0.07 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.22 -0.06 30 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.14 -0.06 26 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.09 -0.05 27 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 -0.03 26 0 70 0
30DEC25 5.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.01 -0.06 47 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.91 -0.06 43 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.81 -0.07 38 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.62 -0.07 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.53 -0.07 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.44 -0.07 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.36 -0.07 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.29 -0.06 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.17 -0.05 26 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 -0.04 26 0 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.02 -0.07 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.83 -0.07 33 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.74 -0.06 32 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.65 -0.06 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.29 -0.04 28 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 -0.05 28 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 -0.04 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 -0.02 28 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.95 -0.06 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.86 -0.06 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.77 -0.06 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.69 -0.07 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.47 -0.06 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.40 -0.06 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.34 -0.05 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 -0.04 27 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.03 28 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.12 -0.07 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.03 -0.07 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 -0.07 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 -0.06 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 -0.07 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.07 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 -0.06 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.02 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 7.50 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 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.16 -0.07 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 -0.07 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.01 -0.06 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.06 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.04 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.05 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 31 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 -0.06 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.06 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
TOTAL CALL 0 1,586 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 +0.02 28 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.02 25 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 +0.03 25 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.17 +0.04 25 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.24 +0.04 21 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.48 +0.07 0 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.73 +0.07 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.98 +0.07 0 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.10 +0.02 27 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.13 +0.02 25 0 22 0
29JAN26 4.80 P 0.00 0.00 0.00 0.19 +0.04 27 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.24 +0.04 26 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.30 +0.04 25 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.50 +0.04 25 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 12 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.18 +0.03 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.23 +0.03 26 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.29 +0.05 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.52 +0.06 24 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 +0.01 26 0 5 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.02 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.02 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 +0.02 26 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.27 +0.03 26 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.32 +0.02 26 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.75 +0.04 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.99 +0.07 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 +0.02 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29JUN26 4.70 P 0.28 0.28 0.28 0.32 +0.03 28 4 6 +4
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.03 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 +0.08 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.03 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.04 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.04 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.03 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.04 29 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.06 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.06 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.06 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 +0.07 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.07 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 +0.07 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 +0.05 23 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.07 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.12 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 +0.08 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 +0.11 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 +0.08 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.05 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.06 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.06 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.06 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 +0.07 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 +0.07 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 +0.05 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.06 +0.06 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 +0.08 29 0 0 0
TOTAL PUT 4 2,514 +4
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$ 32.06
30DEC25 8.00 C 0.00 0.00 0.00 24.08 -0.65 268 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.07 -0.41 417 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.57 -0.41 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.32 -0.62 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.11 -0.34 288 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.82 -0.59 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.57 -0.43 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.32 -0.50 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.09 -0.36 240 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 21.63 -0.32 268 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.17 -0.28 280 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 20.79 -0.50 311 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.07 -0.39 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 19.58 -0.53 171 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.20 -0.40 250 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 18.61 -0.35 196 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.08 -0.68 144 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.58 -0.38 136 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.08 -0.44 127 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.58 -0.51 118 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.09 -0.43 139 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 15.70 -0.26 188 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 15.08 -0.38 0 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 14.96 0.00 222 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.12 -0.34 138 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 13.58 -0.38 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.08 -0.38 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 12.58 -0.72 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.14 -0.46 122 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 11.21 -0.26 128 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 10.09 -0.38 70 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.09 -0.38 59 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.09 -0.36 48 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.10 -0.60 54 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.29 -0.19 81 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 5.25 -0.19 65 0 1,157 0
30DEC25 28.00 C 0.00 0.00 0.00 4.29 -0.19 58 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 3.34 -0.22 50 0 22 0
30DEC25 30.00 C 2.30 2.30 2.24 2.45 -0.25 45 16 97 0
30DEC25 31.00 C 0.00 0.00 0.00 1.63 -0.27 40 0 152 0
30DEC25 32.00 C 1.39 1.39 0.86 1.00 -0.26 37 111 521 +65
30DEC25 33.00 C 0.62 0.62 0.43 0.59 -0.17 38 145 936 +15
30DEC25 34.00 C 0.53 0.53 0.27 0.33 -0.11 39 220 2,574 +140
30DEC25 35.00 C 0.28 0.30 0.15 0.18 -0.06 40 328 3,995 0
30DEC25 36.00 C 0.13 0.13 0.13 0.10 -0.03 41 25 2,517 +25
30DEC25 37.00 C 0.06 0.07 0.06 0.05 -0.02 42 60 628 -1
30DEC25 38.00 C 0.05 0.06 0.05 0.03 0.00 44 90 717 0
30DEC25 39.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,301 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,557 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 467 0
30DEC25 42.00 C 0.03 0.03 0.03 0.01 0.00 56 80 3,416 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 10.35 -0.18 73 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.14 -0.39 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.16 -0.36 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.40 -0.30 55 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 6.40 -0.19 48 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 5.48 -0.42 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.69 -0.19 46 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.72 -0.35 39 0 0 0
29JAN26 30.00 C 2.90 2.90 2.90 3.18 -0.17 44 15 33 +15
29JAN26 31.00 C 0.00 0.00 0.00 2.55 -0.15 43 0 582 0
29JAN26 32.00 C 0.00 0.00 0.00 2.01 -0.18 43 0 378 0
29JAN26 33.00 C 1.81 1.81 1.81 1.56 -0.16 43 61 2,285 +25
29JAN26 34.00 C 1.10 1.18 1.08 1.20 -0.13 43 38 667 -34
29JAN26 35.00 C 1.08 1.08 0.78 0.94 -0.09 44 140 1,747 +5
29JAN26 36.00 C 0.63 0.67 0.63 0.73 -0.06 44 86 2,356 -14
29JAN26 37.00 C 0.64 0.64 0.48 0.57 -0.03 45 102 1,175 -1
29JAN26 38.00 C 0.39 0.39 0.36 0.45 +0.01 46 40 251 0
29JAN26 39.00 C 0.30 0.30 0.30 0.35 +0.02 47 15 270 +15
29JAN26 40.00 C 0.23 0.25 0.23 0.28 +0.04 48 78 5,481 +53
29JAN26 41.00 C 0.18 0.19 0.18 0.22 +0.05 49 15 300 0
29JAN26 42.00 C 0.15 0.15 0.15 0.18 +0.05 50 36 125 -6
29JAN26 43.00 C 0.12 0.12 0.12 0.15 +0.06 51 25 106 0
29JAN26 44.00 C 0.00 0.00 0.00 0.12 +0.05 52 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.10 +0.05 53 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.09 +0.05 55 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 +0.04 56 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 65 0
29JAN26 52.50 C 0.03 0.03 0.03 0.03 +0.02 60 15 15 +5
26FEB26 22.00 C 0.00 0.00 0.00 10.37 -0.39 55 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 9.28 -0.39 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.51 -0.43 51 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.48 -0.44 44 0 0 0
26FEB26 26.00 C 6.45 6.45 6.45 6.75 -0.19 48 15 30 +15
26FEB26 27.00 C 0.00 0.00 0.00 5.81 -0.39 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.99 -0.39 42 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.19 -0.46 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.71 -0.03 44 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.11 -0.12 43 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 2.58 -0.19 43 0 220 0
26FEB26 33.00 C 0.00 0.00 0.00 2.16 -0.15 43 0 583 0
26FEB26 34.00 C 1.71 1.71 1.71 1.80 -0.12 44 24 1,219 +24
26FEB26 35.00 C 1.44 1.44 1.44 1.49 -0.09 44 3 522 0
26FEB26 36.00 C 0.00 0.00 0.00 1.23 -0.10 44 0 431 0
26FEB26 37.00 C 0.00 0.00 0.00 1.04 -0.08 45 0 51 0
26FEB26 38.00 C 0.00 0.00 0.00 0.88 -0.07 46 0 65 0
26FEB26 39.00 C 0.00 0.00 0.00 0.75 -0.06 47 0 47 0
26FEB26 40.00 C 0.00 0.00 0.00 0.64 -0.05 48 0 93 0
26FEB26 41.00 C 0.46 0.46 0.46 0.55 -0.04 49 15 11 -15
26FEB26 42.00 C 0.00 0.00 0.00 0.48 -0.02 50 0 98 0
26FEB26 43.00 C 0.34 0.34 0.34 0.42 -0.01 51 32 40 +25
26FEB26 44.00 C 0.00 0.00 0.00 0.36 -0.02 52 0 109 0
26FEB26 45.00 C 0.00 0.00 0.00 0.32 -0.01 53 0 40 0
26FEB26 46.00 C 0.00 0.00 0.00 0.28 -0.01 53 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 24.13 -0.60 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.07 -0.41 145 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.64 -0.41 85 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.34 -0.70 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.14 -0.39 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.95 -0.46 109 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.70 -0.47 106 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.40 -0.48 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.19 -0.48 98 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.65 -0.54 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.17 -0.48 77 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.79 -0.50 104 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.21 -0.55 84 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.67 -0.49 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.24 -0.42 82 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.61 -0.59 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.19 -0.57 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.58 -0.49 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.09 -0.54 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.71 -0.38 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.18 -0.58 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.81 -0.36 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.30 -0.30 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.96 -0.38 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.51 -0.32 74 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.75 -0.35 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.13 -0.86 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.80 -0.54 48 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 12.19 -0.71 0 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 11.35 -0.40 46 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.44 -0.55 47 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.39 -0.52 39 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.89 -0.12 53 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 7.92 -0.23 49 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.12 -0.35 48 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.31 -0.37 46 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.70 -0.06 48 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.03 -0.23 47 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.34 -0.17 46 0 158 0
30MAR26 31.00 C 3.65 3.65 3.65 3.80 -0.17 46 2 86 0
30MAR26 32.00 C 3.17 3.17 3.11 3.33 -0.13 46 30 72 +17
30MAR26 33.00 C 2.68 2.86 2.68 2.89 -0.15 46 31 514 +1
30MAR26 34.00 C 0.00 0.00 0.00 2.52 -0.13 46 0 286 0
30MAR26 35.00 C 2.10 2.10 2.04 2.20 -0.11 47 30 79 +23
30MAR26 36.00 C 0.00 0.00 0.00 1.92 -0.10 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.68 -0.08 48 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 1.47 -0.06 48 0 281 0
30MAR26 39.00 C 0.00 0.00 0.00 1.30 -0.04 49 0 517 0
30MAR26 40.00 C 0.00 0.00 0.00 1.15 -0.02 50 0 4,094 0
30MAR26 41.00 C 0.00 0.00 0.00 1.03 +0.01 50 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 0.92 +0.03 51 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.82 +0.05 52 0 230 0
30MAR26 44.00 C 0.00 0.00 0.00 0.74 +0.06 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.67 +0.08 53 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.61 +0.09 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.55 +0.09 55 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.50 +0.10 55 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 0.46 +0.11 56 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.42 +0.11 57 0 2,580 0
30MAR26 52.50 C 0.00 0.00 0.00 0.35 +0.12 59 0 262 0
29JUN26 17.50 C 0.00 0.00 0.00 14.99 -0.46 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.67 -0.26 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.05 -0.63 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.68 -0.56 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.24 -0.49 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.57 -0.64 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.91 -0.45 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.21 -0.09 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.18 -0.29 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.07 -0.78 40 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.53 -0.39 44 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.98 -0.25 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.14 -0.40 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.55 -0.44 44 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.90 -0.21 44 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.59 -0.33 46 0 165 0
29JUN26 31.00 C 4.90 4.90 4.90 5.13 -0.16 47 2 106 +2
29JUN26 32.00 C 0.00 0.00 0.00 4.68 -0.14 47 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.25 -0.14 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 3.87 -0.13 47 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.53 -0.11 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.22 -0.10 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 2.94 -0.07 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.68 -0.07 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.44 -0.10 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.22 -0.10 48 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 -0.10 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 1.84 -0.13 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.67 -0.13 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.52 -0.14 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.39 -0.14 49 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.27 -0.20 49 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.16 -0.20 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.06 -0.20 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 0.97 -0.17 50 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.88 -0.18 50 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.71 -0.18 50 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 11.68 -0.35 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.92 -0.32 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.21 -0.28 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.53 -0.37 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.73 -0.62 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.14 -0.41 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.48 -0.56 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.15 -0.31 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.49 -0.56 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.29 +0.06 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 5.85 -0.14 48 0 45 0
29SEP26 33.00 C 5.29 5.29 5.29 5.55 -0.02 49 284 330 +284
29SEP26 34.00 C 4.92 4.92 4.92 5.17 -0.01 49 17 68 +16
29SEP26 35.00 C 0.00 0.00 0.00 4.72 -0.10 49 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.40 -0.09 49 0 662 0
29SEP26 37.00 C 4.02 4.02 4.02 4.11 -0.08 49 7 27 +6
29SEP26 38.00 C 0.00 0.00 0.00 3.84 -0.08 49 0 126 0
29SEP26 39.00 C 3.57 3.57 3.57 3.57 -0.10 49 15 55 +15
29SEP26 40.00 C 0.00 0.00 0.00 3.37 -0.07 50 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 3.13 -0.08 50 0 17 0
29SEP26 42.00 C 2.85 2.85 2.85 2.91 -0.08 50 8 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.71 -0.08 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.52 -0.09 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.34 -0.09 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.18 -0.09 50 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.03 -0.10 50 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 1.89 -0.10 50 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 1.76 -0.10 50 0 2 0
29SEP26 50.00 C 1.97 1.97 1.97 1.64 -0.10 50 1 689 -1
29SEP26 52.50 C 0.00 0.00 0.00 1.37 -0.07 50 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.29 -0.21 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.62 -0.24 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.72 -0.37 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.32 -0.13 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.72 -0.12 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.13 -0.15 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.59 -0.14 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.09 -0.13 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.61 -0.17 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.24 -0.14 49 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 6.81 -0.12 49 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.58 +0.18 50 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.20 +0.08 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.70 -0.07 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.37 -0.08 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.08 -0.06 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 -0.03 50 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.56 -0.06 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.31 -0.04 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.06 -0.06 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.83 -0.05 50 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.60 -0.09 50 0 0 0
TOTAL CALL 2,257 86,310 +719
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 268 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 257 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 236 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 227 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 218 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 209 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 201 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 193 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 185 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 178 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 171 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 145 0 98 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 139 15 671 +15
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,114 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 127 15 1,624 +15
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,046 0
30DEC25 18.00 P 0.01 0.01 0.01 0.01 0.00 117 2 2,632 +2
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 111 15 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 877 0
30DEC25 19.50 P 0.01 0.01 0.01 0.01 0.00 102 15 24 0
30DEC25 20.00 P 0.01 0.01 0.01 0.01 0.00 97 15 452 0
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 88 15 904 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 79 15 2,334 +15
30DEC25 23.00 P 0.01 0.01 0.01 0.01 0.00 71 15 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 54 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,841 0
30DEC25 27.00 P 0.04 0.04 0.04 0.04 +0.02 49 210 1,526 +10
30DEC25 28.00 P 0.08 0.08 0.08 0.07 +0.02 45 1 1,926 -1
30DEC25 29.00 P 0.12 0.17 0.12 0.14 +0.03 42 306 1,208 -167
30DEC25 30.00 P 0.19 0.37 0.19 0.27 +0.05 40 157 2,006 +3
30DEC25 31.00 P 0.35 0.60 0.35 0.49 +0.07 38 57 1,086 -4
30DEC25 32.00 P 0.63 1.17 0.63 0.84 +0.09 35 123 1,781 -18
30DEC25 33.00 P 1.66 1.66 1.55 1.43 +0.17 35 6 1,885 0
30DEC25 34.00 P 2.37 2.37 2.37 2.16 +0.25 34 10 1,290 -10
30DEC25 35.00 P 0.00 0.00 0.00 3.07 +0.31 38 0 1,217 0
30DEC25 36.00 P 0.00 0.00 0.00 4.01 +0.33 41 0 1,961 0
30DEC25 37.00 P 0.00 0.00 0.00 4.97 +0.24 42 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 6.12 +0.48 66 0 693 0
30DEC25 39.00 P 0.00 0.00 0.00 7.15 +0.52 76 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 7.94 +0.38 0 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 9.21 +0.65 95 0 203 0
30DEC25 42.00 P 0.00 0.00 0.00 9.94 +0.30 0 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 11.23 +0.59 110 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.02 +0.46 92 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.03 +0.32 99 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.36 +0.80 139 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.02 +0.46 107 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.94 +0.27 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.02 +0.46 116 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.21 +0.65 147 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.77 +0.71 165 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.15 +0.51 163 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 785 0
29JAN26 27.00 P 0.34 0.34 0.34 0.24 +0.05 42 6 739 +3
29JAN26 28.00 P 0.50 0.50 0.50 0.41 +0.08 42 20 771 0
29JAN26 29.00 P 0.73 0.73 0.73 0.62 +0.09 41 15 655 +15
29JAN26 30.00 P 1.04 1.04 0.95 0.89 +0.07 41 19 1,628 -4
29JAN26 31.00 P 1.06 1.49 1.06 1.26 +0.11 40 123 2,037 -10
29JAN26 32.00 P 1.80 1.80 1.80 1.72 +0.13 40 54 1,218 -14
29JAN26 33.00 P 2.45 2.45 2.40 2.30 +0.15 41 11 748 +10
29JAN26 34.00 P 0.00 0.00 0.00 2.96 +0.23 41 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.69 +0.24 42 0 1,006 0
29JAN26 36.00 P 0.00 0.00 0.00 4.44 +0.22 41 0 185 0
29JAN26 37.00 P 0.00 0.00 0.00 5.52 +0.38 49 0 80 0
29JAN26 38.00 P 6.37 6.37 6.37 6.13 +0.35 40 15 39 +15
29JAN26 39.00 P 0.00 0.00 0.00 7.15 +0.33 45 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 8.04 +0.34 43 0 135 0
29JAN26 41.00 P 9.19 9.19 9.19 9.21 +0.53 56 15 170 +15
29JAN26 42.00 P 10.14 10.16 10.14 10.03 +0.37 50 67 112 +67
29JAN26 43.00 P 0.00 0.00 0.00 11.23 +0.59 65 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 12.02 +0.31 56 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 13.03 +0.32 60 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 14.36 +0.80 81 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 15.10 +0.54 71 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.94 +0.17 0 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 17.21 +0.65 84 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.21 +0.59 87 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.77 +0.71 97 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.22 +0.06 42 0 407 0
26FEB26 26.00 P 0.44 0.44 0.44 0.35 +0.08 42 15 220 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.52 +0.09 42 0 490 0
26FEB26 28.00 P 0.75 0.85 0.75 0.73 +0.09 42 37 310 0
26FEB26 29.00 P 1.07 1.07 1.07 0.99 +0.08 41 38 952 0
26FEB26 30.00 P 0.00 0.00 0.00 1.33 +0.09 41 0 1,320 0
26FEB26 31.00 P 1.64 1.64 1.64 1.74 +0.07 41 25 2,904 0
26FEB26 32.00 P 2.00 2.35 2.00 2.22 +0.12 41 41 1,758 -40
26FEB26 33.00 P 0.00 0.00 0.00 2.82 +0.18 42 0 1,229 0
26FEB26 34.00 P 0.00 0.00 0.00 3.46 +0.22 42 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.12 +0.01 42 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.87 +0.18 42 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.00 +0.31 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.46 -0.03 42 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.31 +0.21 42 0 1 0
26FEB26 40.00 P 8.46 8.46 8.46 8.18 +0.04 41 15 16 +15
26FEB26 41.00 P 9.37 9.37 9.37 9.21 +0.11 46 15 15 +15
26FEB26 42.00 P 0.00 0.00 0.00 10.21 +0.34 49 0 60 0
26FEB26 43.00 P 11.17 11.17 11.17 11.23 +0.41 52 30 120 +30
26FEB26 44.00 P 12.13 12.14 12.12 12.02 +0.31 46 75 180 +75
26FEB26 45.00 P 13.09 13.09 13.09 13.14 +0.43 55 15 90 +15
26FEB26 46.00 P 0.00 0.00 0.00 14.36 +0.66 65 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 83 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 544 0
30MAR26 20.00 P 0.10 0.10 0.10 0.06 +0.02 46 3 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 +0.06 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 +0.07 46 0 444 0
30MAR26 24.00 P 0.40 0.41 0.40 0.37 +0.09 46 2 291 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.52 +0.10 45 0 323 0
30MAR26 26.00 P 0.70 0.73 0.70 0.71 +0.11 45 35 517 +20
30MAR26 27.00 P 0.00 0.00 0.00 0.92 +0.09 44 0 245 0
30MAR26 28.00 P 0.00 0.00 0.00 1.20 +0.10 44 0 218 0
30MAR26 29.00 P 0.00 0.00 0.00 1.52 +0.10 44 0 869 0
30MAR26 30.00 P 1.99 1.99 1.99 1.91 +0.13 44 15 1,960 +15
30MAR26 31.00 P 2.26 2.26 2.26 2.36 +0.15 44 25 332 +25
30MAR26 32.00 P 2.95 3.06 2.95 2.88 +0.18 44 21 1,849 +21
30MAR26 33.00 P 0.00 0.00 0.00 3.43 +0.16 44 0 618 0
30MAR26 34.00 P 0.00 0.00 0.00 4.04 +0.14 44 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.75 +0.20 45 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.57 +0.44 47 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.31 +0.39 47 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.96 +0.11 45 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.81 +0.15 46 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.59 +0.20 45 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.44 +0.34 45 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.45 +0.58 48 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.26 +0.35 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.16 +0.45 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.16 +0.45 48 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.36 +0.32 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.17 +0.33 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.21 +0.44 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.27 +0.50 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.33 +0.68 64 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.77 +0.67 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 0.00 43 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 0.00 44 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 416 0
29JUN26 23.00 P 0.71 0.71 0.71 0.64 +0.01 44 25 475 +25
29JUN26 24.00 P 0.00 0.00 0.00 0.87 +0.03 45 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.12 +0.05 45 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.42 +0.08 45 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.75 +0.10 45 0 552 0
29JUN26 28.00 P 2.20 2.20 2.20 2.11 +0.12 45 3 421 +3
29JUN26 29.00 P 0.00 0.00 0.00 2.50 +0.12 45 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.96 +0.14 45 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.45 +0.15 45 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.99 +0.17 46 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.56 +0.18 45 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.12 +0.14 45 0 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.78 +0.14 45 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.61 +0.27 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.19 -0.03 46 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.00 +0.04 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.90 +0.44 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.70 +0.35 49 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.48 +0.51 49 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.13 +0.02 47 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.21 +0.41 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.09 +0.45 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 14.02 +0.67 52 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.85 +0.46 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.64 +0.43 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.57 +0.41 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.47 +0.36 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.35 +0.47 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.78 +0.47 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.77 -0.14 43 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 1.02 -0.13 43 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.32 -0.10 44 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 -0.06 45 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 +0.02 45 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.07 46 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.93 +0.15 47 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 +0.18 47 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.86 +0.18 47 0 208 0
29SEP26 31.00 P 4.54 4.54 4.45 4.39 +0.19 47 299 369 +189
29SEP26 32.00 P 5.11 5.11 5.01 4.94 +0.20 47 256 271 +162
29SEP26 33.00 P 0.00 0.00 0.00 5.56 +0.26 47 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 6.10 +0.20 47 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.91 +0.28 49 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.66 +0.53 49 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.20 +0.26 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.97 +0.38 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.60 +0.13 48 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.61 +0.56 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.19 +0.27 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.19 +0.60 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.97 +0.43 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.72 +0.44 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.56 +0.30 51 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.61 +0.53 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.42 +0.47 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.00 +0.21 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.03 +0.42 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.83 +0.33 51 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 21.17 +0.23 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 -0.03 45 0 26 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 0.00 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.92 +0.03 46 0 0 0
30DEC26 25.00 P 2.30 2.30 2.30 2.31 +0.09 47 3 3 +3
30DEC26 26.00 P 0.00 0.00 0.00 2.71 +0.13 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.16 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.58 +0.17 47 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 4.05 +0.17 47 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 +0.21 47 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 5.10 +0.21 47 0 41 0
30DEC26 32.00 P 5.81 5.81 5.72 5.66 +0.22 48 271 271 +251
30DEC26 33.00 P 0.00 0.00 0.00 6.21 +0.17 47 0 10 0
30DEC26 34.00 P 0.00 0.00 0.00 6.83 +0.20 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.61 +0.36 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 8.29 +0.37 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.87 +0.25 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.55 +0.23 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.30 +0.25 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.20 +0.61 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.78 +0.25 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.73 +0.36 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.34 +0.19 49 0 0 0
TOTAL PUT 2,601 109,492 +797
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.32
30DEC25 2.70 C 0.000 0.000 0.000 2.650 -0.178 203 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.549 -0.125 192 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.424 -0.150 107 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.339 -0.148 158 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.250 -0.149 166 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.124 -0.161 80 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.051 -0.149 150 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.924 -0.150 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.824 -0.204 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.747 -0.184 122 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.640 -0.188 107 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.555 -0.151 115 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.450 -0.126 104 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.328 -0.147 67 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.248 -0.155 88 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.147 -0.128 80 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.027 -0.149 48 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.949 -0.127 69 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.841 -0.135 56 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.747 -0.132 55 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.626 -0.173 24 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.542 -0.155 39 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.441 -0.136 32 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.323 -0.163 0 0 0 0
30DEC25 5.25 C 0.175 0.175 0.130 0.131 -0.122 21 31 59 +25
30DEC25 5.50 C 0.039 0.041 0.030 0.031 -0.054 22 27 97 -7
30DEC25 5.75 C 0.010 0.010 0.010 0.004 -0.012 22 2 457 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 685 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 317 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 71 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 86 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.560 -0.175 63 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.459 -0.174 58 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.358 -0.144 53 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.259 -0.144 50 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.147 -0.169 39 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.065 -0.111 45 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.949 -0.155 34 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.861 -0.157 35 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.761 -0.155 32 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.664 -0.141 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.569 -0.148 27 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.478 -0.143 25 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.370 -0.146 19 0 3 0
29JAN26 5.25 C 0.211 0.211 0.211 0.204 -0.110 21 1 150 0
29JAN26 5.50 C 0.111 0.112 0.111 0.095 -0.077 21 31 113 +31
29JAN26 5.75 C 0.060 0.060 0.042 0.039 -0.040 22 16 1,240 -6
29JAN26 6.00 C 0.031 0.031 0.024 0.013 -0.017 22 42 247 +42
29JAN26 6.25 C 0.012 0.012 0.012 0.004 -0.006 22 6 88 +1
29JAN26 6.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 122 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.358 -0.182 37 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.275 -0.128 41 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.176 -0.144 39 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.079 -0.155 36 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.978 -0.142 33 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.881 -0.152 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.784 -0.150 28 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.690 -0.145 26 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.599 -0.118 25 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.511 -0.118 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.409 -0.138 19 0 15 0
26FEB26 5.25 C 0.000 0.000 0.000 0.252 -0.110 21 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.140 -0.084 21 0 110 0
26FEB26 5.75 C 0.088 0.088 0.088 0.074 -0.052 22 10 181 0
26FEB26 6.00 C 0.048 0.048 0.048 0.033 -0.030 22 1 193 0
26FEB26 6.25 C 0.000 0.000 0.000 0.014 -0.015 22 0 783 0
26FEB26 6.50 C 0.000 0.000 0.000 0.005 -0.007 21 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.002 -0.003 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.378 -0.120 67 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.279 -0.121 63 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.176 -0.156 59 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.081 -0.141 57 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.984 -0.166 55 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.879 -0.149 50 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.783 -0.148 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.676 -0.182 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.586 -0.149 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.474 -0.159 36 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.382 -0.170 36 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.282 -0.149 33 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.184 -0.152 31 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.079 -0.170 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.993 -0.159 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.899 -0.134 27 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.804 -0.155 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.722 -0.113 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.600 -0.178 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.524 -0.138 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.456 -0.133 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.304 -0.110 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.193 -0.097 22 0 194 0
30MAR26 5.75 C 0.000 0.000 0.000 0.116 -0.067 22 0 329 0
30MAR26 6.00 C 0.081 0.084 0.081 0.065 -0.045 22 2 181 +2
30MAR26 6.25 C 0.051 0.051 0.051 0.033 -0.029 22 1 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.016 -0.018 22 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.008 -0.009 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.004 -0.005 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 -0.002 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.586 -0.159 20 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.479 -0.172 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.395 -0.159 21 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.294 -0.192 18 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.198 -0.168 18 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.106 -0.157 19 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.024 -0.148 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.928 -0.151 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.845 -0.150 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.765 -0.142 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.693 -0.145 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.625 -0.136 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.560 -0.121 21 0 15 0
29JUN26 5.25 C 0.425 0.425 0.425 0.437 -0.082 23 30 423 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.303 -0.081 22 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.213 -0.071 22 0 388 0
29JUN26 6.00 C 0.160 0.160 0.160 0.147 -0.055 22 10 348 +10
29JUN26 6.25 C 0.000 0.000 0.000 0.103 -0.035 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.067 -0.025 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.043 -0.017 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.027 -0.011 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.016 -0.008 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.010 -0.005 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.590 -0.186 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.480 -0.192 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.395 -0.159 19 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.294 -0.192 15 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.198 -0.191 16 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.129 -0.158 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.024 -0.156 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.935 -0.195 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.861 -0.188 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.784 -0.152 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.734 -0.129 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.668 -0.134 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.595 -0.135 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.458 -0.111 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.344 -0.113 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.250 -0.095 21 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.178 -0.083 21 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.124 -0.069 21 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.085 -0.056 21 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.058 -0.044 21 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.039 -0.034 21 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.026 -0.025 21 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 -0.019 21 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.011 -0.014 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 -0.010 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.005 -0.007 21 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 -0.005 21 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.004 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 -0.003 21 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.002 22 0 17 0
30DEC26 4.00 C 0.000 0.000 0.000 1.395 -0.159 17 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.297 -0.189 16 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.209 -0.181 17 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.142 -0.145 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.062 -0.135 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.972 -0.158 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.896 -0.158 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.827 -0.150 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.763 -0.122 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.706 -0.115 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.644 -0.115 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.515 -0.105 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.407 -0.094 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.323 -0.079 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.254 -0.071 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.199 -0.062 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.151 -0.054 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.115 -0.043 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.086 -0.036 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.063 -0.030 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.046 -0.024 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.034 -0.019 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.025 -0.015 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.018 -0.011 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.013 -0.009 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.009 -0.007 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 -0.005 22 0 0 0
TOTAL CALL 210 11,881 +128
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 0.000 104 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 98 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 93 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 88 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 82 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.003 +0.002 23 0 332 0
30DEC25 5.00 P 0.008 0.009 0.008 0.008 +0.006 22 10 1,584 -10
30DEC25 5.25 P 0.045 0.057 0.045 0.061 +0.042 22 191 555 +126
30DEC25 5.50 P 0.192 0.210 0.188 0.213 +0.108 24 70 620 -12
30DEC25 5.75 P 0.394 0.394 0.394 0.444 +0.153 32 2 399 0
30DEC25 6.00 P 0.000 0.000 0.000 0.700 +0.170 47 0 168 -106
30DEC25 6.25 P 0.000 0.000 0.000 0.930 +0.150 0 0 5 0
30DEC25 6.50 P 0.000 0.000 0.000 1.180 +0.119 0 0 31 0
30DEC25 6.75 P 0.000 0.000 0.000 1.430 +0.150 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.680 +0.150 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.963 +0.183 105 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.180 +0.150 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.430 +0.150 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.680 +0.134 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.930 +0.150 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.214 +0.184 145 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.430 +0.139 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.680 +0.101 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.930 +0.150 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.004 +0.002 22 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.008 +0.004 22 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.014 +0.006 21 0 50 0
29JAN26 4.90 P 0.021 0.021 0.021 0.025 +0.012 21 1 112 +1
29JAN26 5.00 P 0.041 0.041 0.041 0.044 +0.021 22 5 584 +5
29JAN26 5.25 P 0.109 0.130 0.101 0.125 +0.052 22 26 196 +20
29JAN26 5.50 P 0.250 0.250 0.232 0.268 +0.094 23 3 540 0
29JAN26 5.75 P 0.428 0.428 0.428 0.466 +0.128 24 2 340 0
29JAN26 6.00 P 0.000 0.000 0.000 0.700 +0.156 29 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.958 +0.177 38 0 107 -5
29JAN26 6.50 P 0.000 0.000 0.000 1.213 +0.152 46 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.456 +0.176 49 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.680 +0.150 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.963 +0.183 63 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.180 +0.150 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.463 +0.183 72 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.680 +0.134 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.962 +0.182 81 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.214 +0.171 86 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.462 +0.171 90 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.680 +0.101 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.930 +0.150 0 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.008 +0.003 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.013 +0.005 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.020 +0.007 21 0 22 0
26FEB26 4.80 P 0.032 0.032 0.032 0.032 +0.012 21 2 10 +2
26FEB26 4.90 P 0.000 0.000 0.000 0.048 +0.017 21 0 42 0
26FEB26 5.00 P 0.000 0.000 0.000 0.074 +0.028 22 0 92 0
26FEB26 5.25 P 0.162 0.167 0.162 0.164 +0.056 22 3 330 0
26FEB26 5.50 P 0.000 0.000 0.000 0.303 +0.087 22 0 340 0
26FEB26 5.75 P 0.000 0.000 0.000 0.489 +0.117 23 0 81 0
26FEB26 6.00 P 0.000 0.000 0.000 0.712 +0.154 26 0 57 0
26FEB26 6.25 P 0.000 0.000 0.000 0.958 +0.171 31 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.213 +0.152 37 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.462 +0.182 42 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.680 +0.150 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.963 +0.183 51 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.213 +0.183 55 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.463 +0.164 59 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.702 +0.156 59 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.962 +0.182 66 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.214 +0.171 70 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.462 +0.171 72 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.680 +0.101 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.963 +0.183 79 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 0.000 22 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.004 +0.001 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.007 +0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.011 +0.002 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.018 +0.006 22 0 97 0
30MAR26 4.60 P 0.000 0.000 0.000 0.027 +0.008 22 0 1,112 0
30MAR26 4.70 P 0.038 0.038 0.038 0.038 +0.010 21 1 1,068 +1
30MAR26 4.80 P 0.000 0.000 0.000 0.056 +0.015 22 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.078 +0.021 22 0 404 0
30MAR26 5.00 P 0.094 0.104 0.094 0.107 +0.030 22 42 210 +40
30MAR26 5.25 P 0.000 0.000 0.000 0.205 +0.055 22 0 516 0
30MAR26 5.50 P 0.287 0.287 0.287 0.342 +0.084 23 7 319 0
30MAR26 5.75 P 0.000 0.000 0.000 0.519 +0.110 23 0 99 0
30MAR26 6.00 P 0.689 0.689 0.689 0.728 +0.150 25 1 59 -1
30MAR26 6.25 P 0.000 0.000 0.000 0.963 +0.176 28 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.213 +0.152 32 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.462 +0.176 36 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.680 +0.150 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.963 +0.183 44 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.213 +0.183 47 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.463 +0.164 51 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.702 +0.156 51 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.962 +0.182 57 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.214 +0.171 60 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.462 +0.165 62 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.680 +0.101 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.963 +0.183 68 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.005 +0.002 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.007 +0.002 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.011 +0.004 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.016 +0.006 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.022 +0.008 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 +0.008 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.040 +0.011 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.053 +0.014 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.070 +0.018 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.095 +0.026 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.119 +0.031 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.150 +0.039 23 0 138 0
29JUN26 5.00 P 0.000 0.000 0.000 0.183 +0.047 23 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.289 +0.066 23 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.423 +0.083 23 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.589 +0.097 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.780 +0.114 24 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.980 +0.115 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.223 +0.137 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.462 +0.169 29 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.696 +0.166 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.963 +0.183 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.213 +0.183 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.463 +0.164 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.702 +0.156 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.962 +0.182 45 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.214 +0.171 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.462 +0.165 49 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.683 +0.104 44 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.963 +0.183 54 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.014 -0.001 21 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.020 -0.001 21 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.027 0.000 21 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.034 -0.001 21 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.046 +0.001 21 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.059 +0.001 21 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.076 +0.003 21 0 3 0
29SEP26 4.50 P 0.000 0.000 0.000 0.096 +0.005 21 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.118 +0.006 21 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.152 +0.017 21 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.178 +0.014 21 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.223 +0.030 21 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.262 +0.034 21 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.376 +0.047 21 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.497 +0.045 20 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.658 +0.062 20 0 17 0
29SEP26 6.00 P 0.844 0.844 0.844 0.882 +0.123 23 1 406 +1
29SEP26 6.25 P 0.000 0.000 0.000 1.089 +0.134 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.308 +0.129 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.526 +0.171 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.748 +0.168 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.977 +0.169 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.213 +0.156 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.463 +0.164 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.702 +0.156 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.962 +0.181 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.214 +0.171 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.462 +0.165 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.683 +0.104 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.963 +0.183 41 0 0 0
30DEC26 4.00 P 0.049 0.049 0.049 0.054 +0.010 22 1 3 +1
30DEC26 4.10 P 0.000 0.000 0.000 0.063 +0.007 22 0 3 0
30DEC26 4.20 P 0.070 0.070 0.070 0.080 +0.011 22 1 2 +1
30DEC26 4.30 P 0.000 0.000 0.000 0.097 +0.011 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.121 +0.017 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.149 +0.023 22 0 12 0
30DEC26 4.60 P 0.000 0.000 0.000 0.178 +0.029 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.212 +0.035 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.244 +0.038 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.287 +0.047 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.330 +0.054 23 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.452 +0.064 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.594 +0.074 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.756 +0.079 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.937 +0.084 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.130 +0.103 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.324 +0.109 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.538 +0.120 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.768 +0.117 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.003 +0.131 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.233 +0.138 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.473 +0.155 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.716 +0.158 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.962 +0.168 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.214 +0.167 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.462 +0.165 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.712 +0.133 35 0 0 0
TOTAL PUT 369 18,783 +64
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 ($0.001) CLOSING PRICE HK$ 4.32
30DEC25 2.40 C 0.000 0.000 0.000 1.927 -0.076 136 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.823 -0.094 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.765 -0.049 183 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.620 -0.089 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.521 -0.089 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.431 -0.116 105 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.352 -0.063 127 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.235 -0.065 97 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.158 -0.046 114 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.020 -0.102 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 0.924 -0.080 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.823 -0.100 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.724 -0.105 0 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.625 -0.101 31 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.520 -0.101 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.433 -0.087 35 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.335 -0.082 29 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.234 -0.081 21 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.138 -0.076 16 0 231 0
30DEC25 4.30 C 0.070 0.070 0.070 0.067 -0.057 15 100 260 +100
30DEC25 4.40 C 0.043 0.043 0.029 0.026 -0.030 16 704 1,783 +557
30DEC25 4.50 C 0.014 0.015 0.014 0.008 -0.010 16 186 2,621 -2
30DEC25 4.60 C 0.006 0.006 0.006 0.002 -0.003 17 150 9,429 0
30DEC25 4.70 C 0.004 0.004 0.004 0.001 0.000 19 50 46,874 0
30DEC25 4.80 C 0.000 0.000 0.000 0.001 0.000 24 0 15,800 0
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 28 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 31 0 9,213 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 41 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 49 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 57 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 64 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 71 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 78 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 90 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.352 -0.102 67 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.235 -0.093 44 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.158 -0.065 60 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.030 -0.106 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 0.936 -0.088 33 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.831 -0.110 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.732 -0.106 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.633 -0.094 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.535 -0.099 15 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.440 -0.092 18 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.354 -0.079 20 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.258 -0.079 16 0 0 0
29JAN26 4.20 C 0.197 0.197 0.197 0.187 -0.063 17 30 30 +30
29JAN26 4.30 C 0.126 0.126 0.126 0.119 -0.056 16 20 575 +20
29JAN26 4.40 C 0.098 0.098 0.079 0.075 -0.039 17 1,321 2,772 +1,197
29JAN26 4.50 C 0.055 0.058 0.053 0.043 -0.026 17 32 2,178 +11
29JAN26 4.60 C 0.034 0.034 0.029 0.023 -0.015 17 150 4,349 -60
29JAN26 4.70 C 0.021 0.022 0.021 0.011 -0.009 17 2 3,050 +2
29JAN26 4.80 C 0.015 0.015 0.015 0.005 -0.005 17 240 5,009 -15
29JAN26 4.90 C 0.010 0.010 0.010 0.002 -0.002 17 1 5,641 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 32 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.158 -0.077 43 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.031 -0.105 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 0.941 -0.104 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.842 -0.099 17 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.743 -0.105 16 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.633 -0.111 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.549 -0.096 17 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.442 -0.105 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.364 -0.088 16 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.279 -0.083 15 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.222 -0.056 18 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.161 -0.049 17 0 35 0
26FEB26 4.40 C 0.110 0.110 0.110 0.113 -0.038 17 200 330 +200
26FEB26 4.50 C 0.085 0.085 0.076 0.075 -0.029 17 150 597 +150
26FEB26 4.60 C 0.000 0.000 0.000 0.048 -0.021 17 0 1,550 0
26FEB26 4.70 C 0.000 0.000 0.000 0.029 -0.014 17 0 2,809 0
26FEB26 4.80 C 0.000 0.000 0.000 0.017 -0.009 17 0 2,299 0
26FEB26 4.90 C 0.000 0.000 0.000 0.010 -0.005 17 0 2,963 0
26FEB26 5.00 C 0.000 0.000 0.000 0.006 -0.003 18 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 -0.001 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.454 -0.093 39 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.352 -0.102 34 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.252 -0.091 30 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.158 -0.087 32 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.044 -0.102 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 0.941 -0.104 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.879 -0.072 31 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.766 -0.090 23 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.655 -0.104 14 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.552 -0.093 0 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.467 -0.101 14 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.412 -0.055 20 0 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.323 -0.070 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.263 -0.056 19 0 4,000 0
30MAR26 4.30 C 0.212 0.236 0.212 0.203 -0.049 18 30 4,429 -20
30MAR26 4.40 C 0.166 0.166 0.151 0.156 -0.038 18 132 4,433 +100
30MAR26 4.50 C 0.143 0.143 0.117 0.110 -0.036 18 76 3,962 +6
30MAR26 4.60 C 0.106 0.106 0.088 0.084 -0.023 18 12 15,397 0
30MAR26 4.70 C 0.000 0.000 0.000 0.060 -0.017 18 0 27,900 0
30MAR26 4.80 C 0.053 0.053 0.053 0.041 -0.012 18 100 12,873 0
30MAR26 4.90 C 0.000 0.000 0.000 0.028 -0.008 18 0 6,809 0
30MAR26 5.00 C 0.032 0.034 0.032 0.018 -0.006 18 1,000 52,637 +1,000
30MAR26 5.25 C 0.000 0.000 0.000 0.006 -0.002 18 0 5,512 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 2,139 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.376 -0.078 39 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.282 -0.061 37 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.181 -0.078 34 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.088 -0.083 33 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 0.987 -0.082 30 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.886 -0.082 26 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.788 -0.080 24 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.691 -0.078 22 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.598 -0.075 20 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.510 -0.070 19 0 1 0
29JUN26 4.00 C 0.520 0.520 0.520 0.428 -0.065 19 3,000 13,134 +3,000
29JUN26 4.10 C 0.000 0.000 0.000 0.353 -0.059 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.287 -0.051 18 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.229 -0.044 18 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.180 -0.037 17 0 20,458 0
29JUN26 4.50 C 0.000 0.000 0.000 0.139 -0.031 17 0 2,361 0
29JUN26 4.60 C 0.176 0.176 0.176 0.106 -0.024 17 53 639 +53
29JUN26 4.70 C 0.000 0.000 0.000 0.080 -0.018 17 0 524 0
29JUN26 4.80 C 0.114 0.114 0.097 0.059 -0.015 17 30 681 +20
29JUN26 4.90 C 0.000 0.000 0.000 0.043 -0.011 17 0 1,127 0
29JUN26 5.00 C 0.078 0.078 0.078 0.031 -0.008 17 30 3,153 -30
29JUN26 5.25 C 0.000 0.000 0.000 0.013 -0.004 17 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.006 -0.001 17 0 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.388 -0.073 37 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.291 -0.083 34 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.191 -0.082 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.091 -0.080 29 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 0.992 -0.079 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.895 -0.077 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.802 -0.074 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.712 -0.070 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.627 -0.059 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.548 -0.060 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.475 -0.055 20 0 25 0
29SEP26 4.10 C 0.491 0.491 0.477 0.408 -0.050 20 7,000 7,000 +6,940
29SEP26 4.20 C 0.000 0.000 0.000 0.352 -0.042 20 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.300 -0.036 20 0 132 0
29SEP26 4.40 C 0.273 0.273 0.273 0.254 -0.029 20 11 1,651 +11
29SEP26 4.50 C 0.000 0.000 0.000 0.213 -0.026 20 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.179 -0.021 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.147 -0.019 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.123 -0.015 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.102 -0.011 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.083 -0.009 19 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.050 -0.004 19 0 212 0
29SEP26 5.50 C 0.053 0.053 0.053 0.028 -0.003 19 20 58 +20
29SEP26 5.75 C 0.000 0.000 0.000 0.016 -0.001 19 0 97 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 0.000 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 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 1.193 -0.080 28 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.095 -0.080 26 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 0.999 -0.078 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.907 -0.076 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.819 -0.073 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.736 -0.070 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.658 -0.066 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.579 -0.068 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.517 -0.046 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.453 -0.048 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.401 -0.054 20 0 5 0
30DEC26 4.30 C 0.360 0.360 0.360 0.344 -0.056 19 10 10 +10
30DEC26 4.40 C 0.000 0.000 0.000 0.306 -0.043 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.266 -0.039 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.233 -0.034 20 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.200 -0.028 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.175 -0.025 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.149 -0.024 20 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.128 -0.019 20 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.085 -0.014 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.055 -0.010 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.035 -0.007 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.022 -0.005 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 -0.004 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 -0.002 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 90 0
TOTAL CALL 14,840 476,295 +13,300
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 115 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 108 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 80 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 74 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 62 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 56 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 33,843 0
30DEC25 4.10 P 0.007 0.007 0.007 0.003 +0.002 16 130 11,194 +79
30DEC25 4.20 P 0.008 0.018 0.008 0.013 +0.010 16 430 10,480 +330
30DEC25 4.30 P 0.031 0.044 0.031 0.044 +0.029 16 10,051 14,496 +5,811
30DEC25 4.40 P 0.091 0.091 0.091 0.104 +0.057 17 30 11,787 0
30DEC25 4.50 P 0.145 0.183 0.145 0.189 +0.072 19 114 6,836 +26
30DEC25 4.60 P 0.000 0.000 0.000 0.280 +0.079 0 0 6,466 0
30DEC25 4.70 P 0.370 0.370 0.370 0.391 +0.091 33 5 6,340 -391
30DEC25 4.80 P 0.000 0.000 0.000 0.482 +0.082 31 0 4,889 -2,004
30DEC25 4.90 P 0.000 0.000 0.000 0.580 +0.080 0 0 3,528 0
30DEC25 5.00 P 0.000 0.000 0.000 0.684 +0.079 43 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.930 +0.080 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.215 +0.115 93 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.473 +0.116 110 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.729 +0.129 126 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.930 +0.080 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.209 +0.101 132 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.437 +0.087 115 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.685 +0.085 118 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.979 +0.129 175 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.185 +0.085 132 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.004 +0.002 17 0 2,056 0
29JAN26 4.00 P 0.012 0.012 0.012 0.010 +0.005 17 70 2,903 +70
29JAN26 4.10 P 0.016 0.023 0.016 0.024 +0.012 17 140 4,221 -20
29JAN26 4.20 P 0.030 0.047 0.030 0.047 +0.020 16 272 5,573 +113
29JAN26 4.30 P 0.054 0.087 0.054 0.087 +0.035 17 671 5,800 +79
29JAN26 4.40 P 0.115 0.136 0.115 0.141 +0.049 17 21 2,464 +21
29JAN26 4.50 P 0.195 0.208 0.195 0.215 +0.067 18 30 1,729 -30
29JAN26 4.60 P 0.000 0.000 0.000 0.290 +0.073 16 0 1,495 0
29JAN26 4.70 P 0.000 0.000 0.000 0.393 +0.085 21 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.494 +0.081 25 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.597 +0.097 30 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.694 +0.089 32 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.958 +0.104 45 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.215 +0.115 55 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.473 +0.116 65 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.729 +0.129 74 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.935 +0.085 59 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.209 +0.101 78 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.437 +0.060 70 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.685 +0.085 73 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.979 +0.129 102 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.003 +0.002 18 0 280 0
26FEB26 3.80 P 0.010 0.010 0.010 0.006 +0.003 17 170 360 +170
26FEB26 3.90 P 0.016 0.016 0.016 0.012 +0.005 17 20 270 +20
26FEB26 4.00 P 0.021 0.025 0.021 0.024 +0.010 17 300 1,335 +300
26FEB26 4.10 P 0.000 0.000 0.000 0.043 +0.016 17 0 1,720 0
26FEB26 4.20 P 0.067 0.067 0.067 0.070 +0.023 17 100 1,146 0
26FEB26 4.30 P 0.000 0.000 0.000 0.109 +0.031 16 0 2,980 0
26FEB26 4.40 P 0.171 0.171 0.171 0.165 +0.048 17 100 15,925 -100
26FEB26 4.50 P 0.000 0.000 0.000 0.227 +0.056 16 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.315 +0.074 19 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.402 +0.071 20 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.494 +0.081 21 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.597 +0.096 24 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.696 +0.091 27 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.958 +0.104 37 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.215 +0.115 45 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.473 +0.116 52 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.729 +0.129 59 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.973 +0.120 63 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.209 +0.098 63 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.457 +0.080 67 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.717 +0.117 75 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.979 +0.129 83 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.002 +0.001 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.005 +0.003 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.009 +0.004 18 0 5,155 0
30MAR26 3.80 P 0.022 0.022 0.022 0.016 +0.007 18 50 4,305 +50
30MAR26 3.90 P 0.000 0.000 0.000 0.028 +0.011 18 0 6,866 0
30MAR26 4.00 P 0.043 0.045 0.043 0.043 +0.014 18 920 58,448 +20
30MAR26 4.10 P 0.066 0.066 0.066 0.068 +0.019 18 20 5,033 +20
30MAR26 4.20 P 0.090 0.100 0.090 0.100 +0.025 18 210 5,967 +210
30MAR26 4.30 P 0.000 0.000 0.000 0.141 +0.033 18 0 5,811 0
30MAR26 4.40 P 0.188 0.188 0.188 0.194 +0.045 18 10 9,841 0
30MAR26 4.50 P 0.234 0.245 0.234 0.260 +0.058 18 156 13,083 0
30MAR26 4.60 P 0.300 0.300 0.300 0.335 +0.066 19 5 7,694 0
30MAR26 4.70 P 0.365 0.365 0.365 0.420 +0.082 20 50 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.508 +0.086 21 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.597 +0.092 21 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.696 +0.091 24 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.958 +0.104 32 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.215 +0.115 38 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.473 +0.116 45 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.729 +0.129 51 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.973 +0.120 54 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.221 +0.110 58 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.457 +0.080 58 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.717 +0.117 64 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.979 +0.129 71 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.210 +0.110 69 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
29JUN26 3.30 P 0.012 0.012 0.012 0.005 +0.002 18 30 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.008 +0.003 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.014 +0.005 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.023 +0.008 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.035 +0.010 17 0 1,193 0
29JUN26 3.80 P 0.045 0.046 0.045 0.053 +0.016 17 320 2,006 +320
29JUN26 3.90 P 0.000 0.000 0.000 0.076 +0.021 17 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.106 +0.026 17 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.143 +0.032 17 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.187 +0.038 17 0 26,591 0
29JUN26 4.30 P 0.180 0.180 0.180 0.238 +0.044 16 5 1,568 +5
29JUN26 4.40 P 0.000 0.000 0.000 0.296 +0.049 16 0 1,084 0
29JUN26 4.50 P 0.000 0.000 0.000 0.362 +0.056 16 0 517 0
29JUN26 4.60 P 0.000 0.000 0.000 0.433 +0.061 16 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.509 +0.065 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.590 +0.068 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.674 +0.070 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.761 +0.072 0 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.988 +0.076 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.222 +0.077 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.473 +0.048 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.729 +0.107 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.973 +0.054 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.246 +0.122 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.457 +0.080 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.717 +0.108 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.979 +0.072 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.235 +0.080 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.005 +0.002 19 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.008 +0.003 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.013 +0.005 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.019 +0.007 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.029 +0.010 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.039 +0.013 19 0 3,438 0
29SEP26 3.60 P 0.046 0.051 0.046 0.055 +0.017 19 600 3,276 +600
29SEP26 3.70 P 0.000 0.000 0.000 0.075 +0.021 19 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.099 +0.025 19 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.127 +0.028 19 0 2,039 0
29SEP26 4.00 P 0.144 0.144 0.144 0.163 +0.029 19 500 2,076 -500
29SEP26 4.10 P 0.169 0.169 0.169 0.203 +0.040 19 364 2,539 +188
29SEP26 4.20 P 0.000 0.000 0.000 0.248 +0.044 19 0 4,956 0
29SEP26 4.30 P 0.255 0.280 0.255 0.299 +0.048 18 12 1,405 +2
29SEP26 4.40 P 0.339 0.339 0.339 0.356 +0.054 18 9 236 +9
29SEP26 4.50 P 0.000 0.000 0.000 0.417 +0.057 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.484 +0.061 18 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.555 +0.065 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.629 +0.066 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.709 +0.070 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.790 +0.072 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 1.005 +0.075 0 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.232 +0.077 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.473 +0.048 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.729 +0.105 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.973 +0.054 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.246 +0.122 16 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.457 +0.044 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.717 +0.057 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.979 +0.072 0 0 0 0
30DEC26 3.20 P 0.000 0.000 0.000 0.023 +0.005 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.032 +0.006 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.045 +0.009 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.062 +0.013 20 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.079 +0.012 19 0 139 0
30DEC26 3.70 P 0.102 0.102 0.102 0.105 +0.019 20 135 145 +135
30DEC26 3.80 P 0.130 0.132 0.130 0.134 +0.026 20 50 323 +50
30DEC26 3.90 P 0.000 0.000 0.000 0.167 +0.030 20 0 240 0
30DEC26 4.00 P 0.000 0.000 0.000 0.205 +0.031 20 0 681 0
30DEC26 4.10 P 0.000 0.000 0.000 0.241 +0.037 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.290 +0.044 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.344 +0.051 19 0 39 0
30DEC26 4.40 P 0.000 0.000 0.000 0.403 +0.054 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.458 +0.051 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.541 +0.073 20 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.607 +0.048 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.687 +0.055 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.770 +0.060 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.850 +0.059 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 1.056 +0.060 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.282 +0.063 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.508 +0.064 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.734 +0.085 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.973 +0.054 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.246 +0.111 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.457 +0.044 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.717 +0.057 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.979 +0.072 0 0 0 0
TOTAL PUT 16,100 400,998 +5,583
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.39
30DEC25 4.10 C 0.000 0.000 0.000 3.355 -0.100 199 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.216 -0.231 155 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.093 -0.163 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.040 -0.165 167 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.925 -0.160 148 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.837 -0.208 152 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.739 -0.117 148 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.631 -0.125 136 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.521 -0.161 122 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.396 -0.182 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.172 -0.135 105 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.892 -0.192 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.671 -0.136 80 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.397 -0.187 0 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.179 -0.154 62 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 0.898 -0.187 21 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.668 -0.143 34 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.394 -0.183 0 0 3 0
30DEC25 7.25 C 0.000 0.000 0.000 0.192 -0.142 17 0 581 0
30DEC25 7.50 C 0.105 0.105 0.059 0.053 -0.089 16 310 1,199 +70
30DEC25 7.75 C 0.022 0.022 0.013 0.009 -0.030 16 148 2,605 -60
30DEC25 8.00 C 0.006 0.006 0.006 0.001 -0.006 17 40 2,683 -30
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 8,291 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 52 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 56 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 64 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 72 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 79 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.739 -0.161 78 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.680 -0.141 91 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.584 -0.112 88 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.452 -0.126 74 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.172 -0.170 52 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 1.956 -0.128 60 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.694 -0.183 48 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.455 -0.146 45 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.199 -0.165 36 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.945 -0.140 28 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.698 -0.158 22 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.472 -0.142 19 0 0 0
29JAN26 7.25 C 0.305 0.325 0.305 0.276 -0.123 17 115 150 +30
29JAN26 7.50 C 0.166 0.181 0.144 0.149 -0.079 18 106 485 +5
29JAN26 7.75 C 0.100 0.100 0.070 0.068 -0.045 18 262 984 +220
29JAN26 8.00 C 0.051 0.051 0.037 0.026 -0.022 17 577 9,172 -17
29JAN26 8.25 C 0.022 0.023 0.017 0.009 -0.008 18 42 6,768 -30
29JAN26 8.50 C 0.000 0.000 0.000 0.003 -0.003 18 0 2,726 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 3,098 0
29JAN26 9.00 C 0.007 0.007 0.007 0.001 0.000 21 20 9,121 -20
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.694 -0.127 72 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.592 -0.121 68 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.467 -0.115 59 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.238 -0.104 58 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.956 -0.161 43 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.723 -0.168 42 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.455 -0.161 32 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.217 -0.164 29 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.969 -0.155 24 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.733 -0.149 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.507 -0.112 17 0 0 0
26FEB26 7.25 C 0.385 0.385 0.370 0.336 -0.120 17 38 205 0
26FEB26 7.50 C 0.210 0.210 0.210 0.205 -0.089 17 50 450 +50
26FEB26 7.75 C 0.145 0.145 0.145 0.117 -0.057 18 10 1,078 +10
26FEB26 8.00 C 0.098 0.098 0.084 0.060 -0.035 18 221 3,718 -15
26FEB26 8.25 C 0.055 0.055 0.049 0.028 -0.019 17 350 3,432 -110
26FEB26 8.50 C 0.029 0.029 0.025 0.012 -0.009 17 70 1,528 +20
26FEB26 8.75 C 0.000 0.000 0.000 0.005 -0.004 18 0 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 -0.001 18 0 1,197 0
26FEB26 9.50 C 0.007 0.007 0.007 0.001 0.000 20 20 1,415 -20
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.564 -0.167 72 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.468 -0.118 70 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.383 -0.137 72 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.264 -0.183 64 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.175 -0.142 65 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.070 -0.151 60 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.930 -0.193 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.908 -0.137 65 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.796 -0.157 60 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.694 -0.138 57 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.592 -0.121 54 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.486 -0.143 50 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.249 -0.169 47 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.985 -0.142 39 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.735 -0.156 34 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.491 -0.125 30 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.242 -0.139 26 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.003 -0.121 22 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.780 -0.102 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.568 -0.101 18 0 1 0
30MAR26 7.25 C 0.476 0.476 0.398 0.406 -0.117 18 470 755 +440
30MAR26 7.50 C 0.271 0.271 0.271 0.271 -0.096 18 310 6,573 +310
30MAR26 7.75 C 0.182 0.185 0.182 0.179 -0.066 18 27 8,789 0
30MAR26 8.00 C 0.119 0.124 0.119 0.109 -0.047 18 40 8,879 -22
30MAR26 8.25 C 0.095 0.095 0.076 0.063 -0.031 18 60 9,408 +30
30MAR26 8.50 C 0.062 0.062 0.054 0.035 -0.019 18 77 15,470 +48
30MAR26 8.75 C 0.000 0.000 0.000 0.018 -0.011 18 0 1,982 0
30MAR26 9.00 C 0.000 0.000 0.000 0.009 -0.006 18 0 4,498 0
30MAR26 9.25 C 0.021 0.021 0.021 0.005 -0.003 18 40 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 -0.002 18 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.908 -0.161 52 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.796 -0.165 48 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.719 -0.113 50 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.592 -0.196 43 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.486 -0.157 40 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.267 -0.165 40 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.013 -0.165 35 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.760 -0.157 30 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.491 -0.158 23 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.265 -0.159 23 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.032 -0.153 20 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.817 -0.142 19 0 1 0
29JUN26 7.00 C 0.699 0.699 0.699 0.626 -0.128 18 80 649 +80
29JUN26 7.25 C 0.597 0.597 0.597 0.464 -0.110 18 630 831 +490
29JUN26 7.50 C 0.000 0.000 0.000 0.333 -0.090 18 600 1,788 +583
29JUN26 7.75 C 0.000 0.000 0.000 0.230 -0.072 18 0 838 0
29JUN26 8.00 C 0.000 0.000 0.000 0.155 -0.055 17 0 13,165 0
29JUN26 8.25 C 0.170 0.170 0.170 0.102 -0.040 17 40 2,133 0
29JUN26 8.50 C 0.145 0.145 0.145 0.065 -0.028 17 7 1,839 0
29JUN26 8.75 C 0.000 0.000 0.000 0.040 -0.019 17 0 1,813 0
29JUN26 9.00 C 0.075 0.075 0.075 0.024 -0.013 17 4 505 -4
29JUN26 9.25 C 0.000 0.000 0.000 0.014 -0.008 17 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.008 -0.005 17 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.005 -0.003 17 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.003 -0.002 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.815 -0.149 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.725 -0.141 44 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.624 -0.164 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.522 -0.142 40 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.267 -0.166 35 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.016 -0.164 31 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.760 -0.169 26 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.525 -0.159 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.295 -0.153 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.082 -0.144 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.890 -0.132 20 0 65 0
29SEP26 7.00 C 0.766 0.766 0.766 0.720 -0.120 20 30 203 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.575 -0.105 20 0 434 0
29SEP26 7.50 C 0.000 0.000 0.000 0.453 -0.091 20 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.352 -0.078 19 0 1,520 0
29SEP26 8.00 C 0.296 0.296 0.296 0.270 -0.066 19 10 554 0
29SEP26 8.25 C 0.265 0.265 0.265 0.204 -0.055 19 100 673 0
29SEP26 8.50 C 0.000 0.000 0.000 0.153 -0.044 19 0 5,147 0
29SEP26 8.75 C 0.000 0.000 0.000 0.114 -0.034 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.084 -0.026 19 0 232 0
29SEP26 9.25 C 0.101 0.101 0.095 0.061 -0.021 19 115 337 +40
29SEP26 9.50 C 0.000 0.000 0.000 0.043 -0.017 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.031 -0.012 19 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.022 -0.009 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.011 -0.005 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.005 -0.003 19 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.725 -0.142 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.624 -0.164 37 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.522 -0.151 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.267 -0.166 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.021 -0.161 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.780 -0.158 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.551 -0.151 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.337 -0.143 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.142 -0.133 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.967 -0.114 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.788 -0.121 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.652 -0.121 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.539 -0.107 19 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.444 -0.090 19 0 25 0
30DEC26 8.00 C 0.417 0.417 0.375 0.365 -0.046 20 15 151 +10
30DEC26 8.25 C 0.000 0.000 0.000 0.297 -0.057 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.236 -0.051 20 0 305 0
30DEC26 8.75 C 0.000 0.000 0.000 0.186 -0.044 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.148 -0.033 20 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.115 -0.029 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.088 -0.025 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.069 -0.018 19 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.052 -0.016 19 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.030 -0.010 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.017 -0.006 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 20 0
TOTAL CALL 5,034 197,403 +2,138
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 85 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 78 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 58 0 1,199 0
30DEC25 5.75 P 0.001 0.001 0.001 0.001 0.000 50 2 2,070 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 14,322 0
30DEC25 7.00 P 0.006 0.006 0.006 0.005 +0.003 17 100 18,751 +100
30DEC25 7.25 P 0.017 0.043 0.017 0.039 +0.025 16 441 7,817 -35
30DEC25 7.50 P 0.080 0.166 0.080 0.151 +0.075 15 1,713 11,694 -420
30DEC25 7.75 P 0.295 0.380 0.295 0.363 +0.140 16 11 27,136 +3
30DEC25 8.00 P 0.559 0.611 0.550 0.611 +0.160 22 130 15,685 -1,231
30DEC25 8.25 P 0.000 0.000 0.000 0.860 +0.160 0 0 3,282 -282
30DEC25 8.50 P 0.000 0.000 0.000 1.110 +0.131 0 0 411 0
30DEC25 8.75 P 0.000 0.000 0.000 1.360 +0.160 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.610 +0.160 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.860 +0.160 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.110 +0.160 0 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.360 +0.102 0 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.610 +0.122 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 3.110 +0.110 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.624 +0.174 106 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 4.186 +0.236 152 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.610 +0.102 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 5.110 +0.160 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.610 +0.160 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.003 +0.002 18 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.013 +0.008 18 0 1,772 0
29JAN26 7.00 P 0.028 0.039 0.028 0.041 +0.022 17 104 2,508 +55
29JAN26 7.25 P 0.068 0.104 0.063 0.107 +0.049 17 720 17,205 +326
29JAN26 7.50 P 0.148 0.230 0.148 0.227 +0.087 17 169 5,374 +44
29JAN26 7.75 P 0.391 0.391 0.391 0.407 +0.125 18 1 4,393 0
29JAN26 8.00 P 0.625 0.625 0.625 0.618 +0.149 17 20 4,611 +20
29JAN26 8.25 P 0.000 0.000 0.000 0.860 +0.158 0 0 2,062 0
29JAN26 8.50 P 0.000 0.000 0.000 1.110 +0.131 0 0 885 -56
29JAN26 8.75 P 0.000 0.000 0.000 1.360 +0.137 0 0 300 0
29JAN26 9.00 P 0.000 0.000 0.000 1.610 +0.160 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.860 +0.159 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 2.110 +0.160 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.360 +0.102 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.610 +0.122 0 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 3.110 +0.110 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.624 +0.174 65 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 4.186 +0.236 90 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.610 +0.102 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 5.110 +0.160 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.610 +0.160 0 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 19 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.003 +0.001 18 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.010 +0.005 17 0 1,060 0
26FEB26 6.75 P 0.000 0.000 0.000 0.030 +0.014 17 0 230 0
26FEB26 7.00 P 0.069 0.069 0.061 0.071 +0.029 17 45 1,428 +15
26FEB26 7.25 P 0.108 0.150 0.108 0.149 +0.054 17 191 1,714 -51
26FEB26 7.50 P 0.195 0.263 0.195 0.271 +0.085 17 40 1,823 +10
26FEB26 7.75 P 0.355 0.435 0.355 0.438 +0.115 18 141 2,484 +65
26FEB26 8.00 P 0.572 0.572 0.572 0.635 +0.123 17 30 704 0
26FEB26 8.25 P 0.000 0.000 0.000 0.863 +0.154 17 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 1.110 +0.131 0 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 1.360 +0.137 0 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.658 +0.201 37 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.860 +0.159 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.110 +0.160 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.360 +0.102 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.610 +0.122 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 3.110 +0.110 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.624 +0.174 53 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 4.186 +0.236 72 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.627 +0.119 64 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 5.110 +0.160 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.610 +0.160 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 18 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.004 +0.002 19 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.010 +0.004 18 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.025 +0.009 18 0 34,840 0
30MAR26 6.75 P 0.000 0.000 0.000 0.056 +0.018 18 0 3,392 0
30MAR26 7.00 P 0.101 0.109 0.096 0.110 +0.030 18 258 46,664 -30
30MAR26 7.25 P 0.174 0.195 0.174 0.193 +0.053 18 379 7,317 +350
30MAR26 7.50 P 0.250 0.316 0.250 0.316 +0.079 18 1,505 4,501 +390
30MAR26 7.75 P 0.480 0.480 0.480 0.480 +0.109 18 37 8,010 +37
30MAR26 8.00 P 0.000 0.000 0.000 0.683 +0.150 20 0 9,918 0
30MAR26 8.25 P 0.000 0.000 0.000 0.896 +0.156 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 1.112 +0.133 18 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.383 +0.160 25 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.658 +0.201 32 0 0 -10
30MAR26 9.25 P 0.000 0.000 0.000 1.893 +0.142 33 0 10 0
30MAR26 9.50 P 0.000 0.000 0.000 2.110 +0.110 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.360 +0.102 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.610 +0.122 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 3.110 +0.110 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.624 +0.120 47 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 4.186 +0.236 62 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.627 +0.119 55 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 5.172 +0.180 68 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.610 +0.160 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 19 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.002 +0.001 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.005 +0.002 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.011 +0.003 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.024 +0.007 17 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.048 +0.013 17 0 16,645 0
29JUN26 6.50 P 0.068 0.073 0.068 0.088 +0.023 17 53 2,779 0
29JUN26 6.75 P 0.000 0.000 0.000 0.150 +0.037 17 0 1,627 0
29JUN26 7.00 P 0.180 0.180 0.180 0.234 +0.050 17 500 6,707 +465
29JUN26 7.25 P 0.000 0.000 0.000 0.346 +0.067 17 600 22,724 +531
29JUN26 7.50 P 0.000 0.000 0.000 0.483 +0.084 16 600 3,623 +311
29JUN26 7.75 P 0.514 0.514 0.514 0.643 +0.099 16 3 1,832 -3
29JUN26 8.00 P 0.710 0.736 0.693 0.825 +0.113 16 180 1,217 +110
29JUN26 8.25 P 0.000 0.000 0.000 1.024 +0.125 15 0 2,362 0
29JUN26 8.50 P 0.000 0.000 0.000 1.274 +0.172 17 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.457 +0.141 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.738 +0.151 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.978 +0.155 17 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.220 +0.157 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.465 +0.207 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.711 +0.223 17 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.154 +0.110 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.626 +0.122 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.192 +0.161 19 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.686 +0.161 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.180 +0.161 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.674 +0.161 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 +0.001 20 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.003 +0.001 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.004 +0.001 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.011 +0.003 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.021 +0.005 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.038 +0.008 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.065 +0.014 19 0 1,207 0
29SEP26 6.25 P 0.000 0.000 0.000 0.105 +0.020 19 0 1,052 0
29SEP26 6.50 P 0.132 0.132 0.132 0.162 +0.029 19 20 976 +20
29SEP26 6.75 P 0.000 0.000 0.000 0.237 +0.040 19 0 907 0
29SEP26 7.00 P 0.303 0.303 0.303 0.331 +0.052 19 10 9,791 -10
29SEP26 7.25 P 0.000 0.000 0.000 0.446 +0.065 18 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.580 +0.077 18 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.733 +0.090 18 0 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.903 +0.101 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 1.088 +0.111 17 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.287 +0.121 16 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.497 +0.130 15 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.738 +0.151 16 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.978 +0.155 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.220 +0.157 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.465 +0.179 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.717 +0.218 19 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.205 +0.161 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.626 +0.088 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.192 +0.161 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.686 +0.161 23 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.180 +0.161 24 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.674 +0.161 26 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 +0.002 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 +0.003 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.023 +0.005 19 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.041 +0.009 19 0 80 0
30DEC26 5.75 P 0.000 0.000 0.000 0.064 +0.011 19 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.100 +0.017 19 0 304 0
30DEC26 6.25 P 0.139 0.139 0.135 0.149 +0.027 19 230 843 +230
30DEC26 6.50 P 0.196 0.205 0.196 0.213 +0.036 19 117 638 +117
30DEC26 6.75 P 0.262 0.278 0.262 0.293 +0.046 19 33 413 +30
30DEC26 7.00 P 0.364 0.377 0.364 0.391 +0.056 19 60 314 +60
30DEC26 7.25 P 0.507 0.507 0.507 0.516 +0.076 19 50 376 +50
30DEC26 7.50 P 0.620 0.660 0.620 0.654 +0.092 19 30 570 +30
30DEC26 7.75 P 0.000 0.000 0.000 0.808 +0.104 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.969 +0.091 19 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.159 +0.128 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.346 +0.099 18 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.552 +0.131 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.757 +0.088 17 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.978 +0.155 15 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.220 +0.138 14 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.465 +0.165 15 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.726 +0.202 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.205 +0.161 17 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.678 +0.140 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.193 +0.160 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.686 +0.160 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.180 +0.160 0 0 0 0
TOTAL PUT 8,523 409,816 +1,241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.98
30DEC25 3.30 C 0.000 0.000 0.000 2.684 -0.110 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.627 -0.087 186 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.484 -0.188 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.383 -0.132 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.344 -0.072 176 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.185 -0.128 79 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.085 -0.128 72 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.985 -0.110 65 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 1.881 -0.134 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.781 -0.137 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.682 -0.167 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.585 -0.131 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.482 -0.134 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.385 -0.111 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.324 -0.091 91 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.183 -0.137 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.083 -0.135 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.984 -0.133 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.730 -0.117 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.490 -0.125 23 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.249 -0.114 17 0 130 0
30DEC25 6.00 C 0.098 0.098 0.072 0.073 -0.077 16 174 290 +57
30DEC25 6.25 C 0.022 0.023 0.015 0.011 -0.024 17 622 19,870 +558
30DEC25 6.50 C 0.007 0.007 0.007 0.001 -0.003 18 145 13,347 -90
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 6,620 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 8,028 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 71 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.995 -0.129 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.896 -0.170 37 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.796 -0.122 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.696 -0.153 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.597 -0.119 30 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.497 -0.130 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.398 -0.126 27 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.324 -0.091 47 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.198 -0.122 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.092 -0.126 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.999 -0.131 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.751 -0.133 16 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.514 -0.122 17 0 0 0
29JAN26 5.75 C 0.339 0.339 0.339 0.304 -0.101 17 30 320 +30
29JAN26 6.00 C 0.173 0.175 0.173 0.148 -0.071 17 28 909 +8
29JAN26 6.25 C 0.096 0.096 0.065 0.058 -0.039 17 524 3,040 -42
29JAN26 6.50 C 0.039 0.039 0.038 0.018 -0.016 17 12 15,294 0
29JAN26 6.75 C 0.018 0.018 0.017 0.005 -0.005 18 21 11,819 -20
29JAN26 7.00 C 0.000 0.000 0.000 0.001 -0.002 18 0 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.806 -0.135 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.708 -0.141 29 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.607 -0.111 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.497 -0.170 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.410 -0.114 24 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.324 -0.117 33 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.198 -0.149 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.104 -0.114 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.013 -0.117 18 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.751 -0.133 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.542 -0.124 17 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.347 -0.104 17 0 135 0
26FEB26 6.00 C 0.233 0.233 0.233 0.198 -0.080 17 170 4,897 +170
26FEB26 6.25 C 0.110 0.112 0.110 0.102 -0.053 18 11 571 0
26FEB26 6.50 C 0.000 0.000 0.000 0.044 -0.033 17 0 829 0
26FEB26 6.75 C 0.037 0.037 0.037 0.017 -0.017 17 210 1,389 0
26FEB26 7.00 C 0.000 0.000 0.000 0.006 -0.007 18 0 1,967 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.003 18 0 1,310 0
26FEB26 7.50 C 0.010 0.010 0.010 0.001 -0.001 19 6 339 -6
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.760 -0.078 75 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.641 -0.123 64 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.484 -0.188 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.413 -0.127 34 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.361 -0.063 62 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.199 -0.143 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.111 -0.133 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.069 -0.076 55 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.896 -0.170 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.872 -0.075 50 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.710 -0.139 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.607 -0.111 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.497 -0.170 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.410 -0.114 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.324 -0.117 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.198 -0.158 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.141 -0.077 24 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.042 -0.088 22 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.821 -0.063 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.586 -0.080 18 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.398 -0.098 18 0 916 0
30MAR26 6.00 C 0.260 0.260 0.260 0.254 -0.077 18 50 9,354 -50
30MAR26 6.25 C 0.000 0.000 0.000 0.153 -0.054 18 0 6,781 0
30MAR26 6.50 C 0.109 0.109 0.109 0.083 -0.037 18 10 8,505 0
30MAR26 6.75 C 0.071 0.071 0.071 0.041 -0.024 18 30 10,919 0
30MAR26 7.00 C 0.000 0.000 0.000 0.019 -0.013 18 0 1,568 0
30MAR26 7.25 C 0.032 0.032 0.032 0.009 -0.006 18 10 2,537 -10
30MAR26 7.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.50 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 2.069 -0.088 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.946 -0.159 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.872 -0.108 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.752 -0.140 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.655 -0.159 17 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.558 -0.115 17 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.462 -0.134 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.367 -0.109 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.272 -0.140 18 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.179 -0.120 18 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.087 -0.102 18 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.866 -0.136 17 0 30 0
29JUN26 5.50 C 0.703 0.703 0.703 0.661 -0.121 17 600 2,029 +600
29JUN26 5.75 C 0.000 0.000 0.000 0.504 -0.093 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.366 -0.078 18 0 2,787 0
29JUN26 6.25 C 0.000 0.000 0.000 0.257 -0.063 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.172 -0.054 18 0 21,712 0
29JUN26 6.75 C 0.130 0.130 0.130 0.111 -0.041 18 1 20,173 +1
29JUN26 7.00 C 0.098 0.098 0.098 0.069 -0.030 18 1 953 +1
29JUN26 7.25 C 0.064 0.064 0.064 0.041 -0.021 18 5 541 +5
29JUN26 7.50 C 0.000 0.000 0.000 0.024 -0.014 18 0 412 0
29JUN26 7.75 C 0.033 0.033 0.033 0.014 -0.009 18 6 276 +6
29JUN26 8.00 C 0.000 0.000 0.000 0.008 -0.006 18 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 -0.004 18 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.002 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.069 -0.088 32 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 1.966 -0.139 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.872 -0.120 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.763 -0.130 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.666 -0.148 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.570 -0.134 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.475 -0.138 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.381 -0.131 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.287 -0.131 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.195 -0.129 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.106 -0.117 20 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 0.894 -0.108 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.701 -0.081 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.545 -0.089 19 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.409 -0.074 19 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.298 -0.061 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.212 -0.049 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.147 -0.039 19 0 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.101 -0.029 19 0 656 0
29SEP26 7.25 C 0.000 0.000 0.000 0.068 -0.021 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.045 -0.015 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.029 -0.011 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.019 -0.008 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.012 -0.005 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 -0.003 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.876 -0.131 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.763 -0.148 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.681 -0.133 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.570 -0.145 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.498 -0.122 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.402 -0.127 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.308 -0.126 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.217 -0.127 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.131 -0.126 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.921 -0.121 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.735 -0.116 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.598 -0.086 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.475 -0.081 20 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.365 -0.072 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.285 -0.060 20 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.216 -0.050 19 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.162 -0.041 19 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.120 -0.032 19 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.088 -0.027 19 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.063 -0.023 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.045 -0.018 19 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.032 -0.014 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.023 -0.010 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 -0.008 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.006 19 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.008 -0.004 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
TOTAL CALL 2,666 240,116 +1,218
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 112 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 107 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 102 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 78 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 74 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 65 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 19 0 7,649 0
30DEC25 5.75 P 0.005 0.009 0.005 0.012 +0.007 17 25 19,261 -25
30DEC25 6.00 P 0.061 0.091 0.061 0.091 +0.044 17 733 7,807 +94
30DEC25 6.25 P 0.278 0.284 0.278 0.276 +0.094 17 54 16,849 -50
30DEC25 6.50 P 0.505 0.515 0.504 0.536 +0.126 33 56 5,541 -55
30DEC25 6.75 P 0.000 0.000 0.000 0.793 +0.113 48 0 30 -1,128
30DEC25 7.00 P 0.000 0.000 0.000 1.051 +0.141 62 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.308 +0.148 75 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.566 +0.156 88 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.823 +0.163 100 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.044 +0.134 93 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.276 +0.086 83 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.524 +0.068 86 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.824 +0.164 133 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.070 +0.160 138 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.313 +0.153 141 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.524 +0.090 109 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.002 +0.001 18 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.012 +0.005 17 0 3,939 0
29JAN26 5.75 P 0.042 0.051 0.040 0.050 +0.018 17 298 7,596 +44
29JAN26 6.00 P 0.098 0.131 0.098 0.145 +0.047 17 155 1,942 -80
29JAN26 6.25 P 0.315 0.315 0.315 0.315 +0.085 18 1 961 -1
29JAN26 6.50 P 0.000 0.000 0.000 0.536 +0.114 21 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.793 +0.113 29 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 1.051 +0.141 37 0 270 -320
29JAN26 7.25 P 0.000 0.000 0.000 1.308 +0.148 45 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.566 +0.156 52 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.823 +0.163 59 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.081 +0.171 66 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.338 +0.148 73 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.580 +0.124 75 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.831 +0.171 80 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.081 +0.171 85 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.333 +0.173 89 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.580 +0.146 92 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 0.000 18 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.008 +0.002 17 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.030 +0.007 17 0 615 0
26FEB26 5.75 P 0.078 0.078 0.078 0.081 +0.019 17 20 963 0
26FEB26 6.00 P 0.000 0.000 0.000 0.183 +0.042 17 0 1,266 0
26FEB26 6.25 P 0.000 0.000 0.000 0.341 +0.073 18 0 2,904 0
26FEB26 6.50 P 0.528 0.528 0.528 0.546 +0.098 19 5 1,414 +5
26FEB26 6.75 P 0.000 0.000 0.000 0.793 +0.113 24 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 1.051 +0.141 30 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.308 +0.122 36 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.566 +0.156 42 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.823 +0.163 48 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.081 +0.171 53 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.338 +0.141 59 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.580 +0.124 61 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.831 +0.171 64 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.081 +0.130 68 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.333 +0.173 72 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.580 +0.146 74 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 18 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 0.000 18 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.004 +0.001 18 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.006 +0.001 18 0 3,972 0
30MAR26 5.25 P 0.026 0.026 0.026 0.021 +0.005 18 10 2,459 +10
30MAR26 5.50 P 0.058 0.058 0.058 0.055 +0.013 18 10 34,665 0
30MAR26 5.75 P 0.115 0.116 0.115 0.116 +0.025 18 230 12,633 +230
30MAR26 6.00 P 0.215 0.215 0.215 0.222 +0.045 18 5 6,596 +5
30MAR26 6.25 P 0.320 0.376 0.320 0.376 +0.074 18 1,055 2,993 +764
30MAR26 6.50 P 0.000 0.000 0.000 0.568 +0.093 19 0 9,042 0
30MAR26 6.75 P 0.000 0.000 0.000 0.794 +0.113 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 1.051 +0.111 26 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.308 +0.122 31 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.566 +0.121 36 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.823 +0.163 41 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.081 +0.146 46 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.338 +0.141 50 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.580 +0.124 52 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.831 +0.171 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.081 +0.130 58 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.333 +0.173 61 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.580 +0.146 64 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 18 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 18 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 +0.001 18 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 +0.001 18 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.012 +0.001 18 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.018 +0.002 18 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.025 +0.003 18 0 1,600 0
29JUN26 5.25 P 0.064 0.064 0.064 0.056 +0.008 18 30 1,456 0
29JUN26 5.50 P 0.000 0.000 0.000 0.107 +0.014 18 0 3,200 0
29JUN26 5.75 P 0.171 0.171 0.171 0.185 +0.031 18 30 23,855 0
29JUN26 6.00 P 0.270 0.270 0.270 0.287 +0.038 18 10 2,089 0
29JUN26 6.25 P 0.418 0.418 0.418 0.441 +0.063 18 20 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.622 +0.085 19 0 793 0
29JUN26 6.75 P 0.000 0.000 0.000 0.813 +0.109 19 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 1.051 +0.103 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.308 +0.122 25 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.566 +0.121 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.823 +0.163 32 0 0 -60
29JUN26 8.00 P 0.000 0.000 0.000 2.081 +0.146 36 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.338 +0.141 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.580 +0.124 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.831 +0.171 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.081 +0.130 46 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.333 +0.154 48 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.580 +0.146 50 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 +0.001 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.007 +0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 +0.002 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 +0.002 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.019 +0.003 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.026 +0.004 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.035 +0.005 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.045 +0.006 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.059 +0.008 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.072 +0.009 18 0 454 0
29SEP26 5.25 P 0.000 0.000 0.000 0.124 +0.016 18 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.200 +0.026 18 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.299 +0.035 18 0 556 0
29SEP26 6.00 P 0.000 0.000 0.000 0.422 +0.044 18 0 868 0
29SEP26 6.25 P 0.563 0.563 0.563 0.571 +0.056 18 10 1,257 +10
29SEP26 6.50 P 0.000 0.000 0.000 0.767 +0.087 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.961 +0.083 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.158 +0.075 18 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.377 +0.081 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.592 +0.118 16 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.836 +0.122 17 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.081 +0.105 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.338 +0.141 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.580 +0.118 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.831 +0.165 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.081 +0.130 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.333 +0.145 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.580 +0.146 32 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.016 +0.001 19 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.021 +0.001 19 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 +0.002 19 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.037 +0.003 19 0 70 0
30DEC26 4.60 P 0.000 0.000 0.000 0.048 +0.005 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.060 +0.005 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.076 +0.008 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.093 +0.008 19 0 0 0
30DEC26 5.00 P 0.108 0.111 0.108 0.107 +0.006 19 50 95 +50
30DEC26 5.25 P 0.170 0.170 0.170 0.172 +0.018 19 88 334 +58
30DEC26 5.50 P 0.239 0.239 0.239 0.255 +0.026 19 50 83 +50
30DEC26 5.75 P 0.000 0.000 0.000 0.362 +0.038 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.493 +0.049 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.637 +0.052 19 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.834 +0.079 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 1.022 +0.089 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.219 +0.091 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.432 +0.099 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.651 +0.106 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.866 +0.100 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.094 +0.103 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.338 +0.124 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.580 +0.118 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.831 +0.149 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.081 +0.130 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.333 +0.143 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.580 +0.146 29 0 0 0
TOTAL PUT 2,945 279,116 -399
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.12
30DEC25 3.50 C 0.000 0.000 0.000 1.631 -0.114 97 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.546 -0.099 112 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.424 -0.121 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.364 -0.091 112 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.236 -0.109 79 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.138 -0.107 75 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.051 -0.094 80 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.925 -0.120 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.825 -0.121 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.725 -0.121 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.626 -0.120 26 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.520 -0.126 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.438 -0.108 32 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.334 -0.113 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.247 -0.103 23 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.165 -0.086 22 0 103 0
30DEC25 5.25 C 0.067 0.072 0.067 0.037 -0.044 20 60 435 +60
30DEC25 5.50 C 0.000 0.000 0.000 0.004 -0.009 21 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 72 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.926 -0.121 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.825 -0.122 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.725 -0.122 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.642 -0.105 36 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.520 -0.127 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.442 -0.120 27 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.334 -0.115 19 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.254 -0.100 21 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.177 -0.081 20 0 30 0
29JAN26 5.25 C 0.099 0.099 0.099 0.055 -0.049 19 30 162 +30
29JAN26 5.50 C 0.000 0.000 0.000 0.013 -0.015 19 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.003 -0.003 20 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.926 -0.121 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.826 -0.121 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.726 -0.121 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.642 -0.105 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.533 -0.114 23 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.445 -0.117 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.350 -0.117 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.269 -0.085 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.201 -0.075 20 0 0 0
26FEB26 5.25 C 0.133 0.133 0.133 0.087 -0.049 19 30 140 +30
26FEB26 5.50 C 0.000 0.000 0.000 0.034 -0.028 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.012 -0.013 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.004 -0.005 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 -0.002 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.546 -0.100 58 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.425 -0.121 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.364 -0.091 56 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.236 -0.110 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.160 -0.086 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.051 -0.095 42 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.929 -0.118 29 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.826 -0.121 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.726 -0.121 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.642 -0.106 26 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.549 -0.100 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.454 -0.108 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.360 -0.107 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.303 -0.070 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.243 -0.063 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.135 -0.045 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.070 -0.031 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.033 -0.018 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.014 -0.010 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.006 -0.004 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.160 -0.086 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.057 -0.089 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.929 -0.118 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.849 -0.100 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.762 -0.085 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.661 -0.103 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.598 -0.094 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.517 -0.070 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.462 -0.057 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.403 -0.084 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.349 -0.078 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.238 -0.044 21 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.156 -0.037 21 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.099 -0.034 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.059 -0.025 21 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.036 -0.016 21 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.020 -0.011 21 0 30 0
29JUN26 6.75 C 0.000 0.000 0.000 0.011 -0.007 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.004 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.982 -0.075 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.892 -0.074 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.813 -0.075 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.736 -0.080 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.683 -0.066 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.602 -0.081 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.555 -0.069 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.489 -0.076 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.437 -0.076 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.331 -0.064 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.246 -0.052 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.179 -0.042 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.128 -0.033 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.096 -0.021 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.067 -0.020 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.046 -0.015 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.031 -0.012 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.020 -0.009 22 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.013 -0.006 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.009 -0.004 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.026 -0.105 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.952 -0.103 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.882 -0.099 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.815 -0.097 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.751 -0.093 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.691 -0.090 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.633 -0.087 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.580 -0.082 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.528 -0.081 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.417 -0.071 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.325 -0.061 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.250 -0.052 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.189 -0.044 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.143 -0.036 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.107 -0.028 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.080 -0.021 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.058 -0.018 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.042 -0.015 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.031 -0.010 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.022 -0.008 22 0 0 0
TOTAL CALL 120 4,862 +120
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 76 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.005 +0.003 21 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.014 +0.009 20 0 55 0
30DEC25 5.00 P 0.000 0.000 0.000 0.033 +0.020 20 0 181 0
30DEC25 5.25 P 0.107 0.109 0.107 0.156 +0.066 19 42 363 +30
30DEC25 5.50 P 0.000 0.000 0.000 0.392 +0.115 29 0 467 0
30DEC25 5.75 P 0.000 0.000 0.000 0.649 +0.124 46 0 195 -16
30DEC25 6.00 P 0.000 0.000 0.000 0.898 +0.115 57 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.130 +0.090 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.394 +0.134 75 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.649 +0.139 88 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.880 +0.114 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.140 +0.109 96 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.380 +0.052 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.653 +0.118 124 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.880 +0.056 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.004 +0.002 19 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.009 +0.005 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.017 +0.009 19 0 30 0
29JAN26 4.70 P 0.036 0.036 0.036 0.033 +0.017 19 6 250 +6
29JAN26 4.80 P 0.000 0.000 0.000 0.057 +0.027 19 0 21 0
29JAN26 4.90 P 0.000 0.000 0.000 0.092 +0.040 19 0 71 0
29JAN26 5.00 P 0.000 0.000 0.000 0.138 +0.052 19 0 250 0
29JAN26 5.25 P 0.230 0.230 0.230 0.292 +0.071 17 1 551 -1
29JAN26 5.50 P 0.436 0.436 0.436 0.504 +0.081 0 2 52 -2
29JAN26 5.75 P 0.000 0.000 0.000 0.764 +0.109 21 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.981 +0.064 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.229 +0.081 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.491 +0.072 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.742 +0.074 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.009 +0.112 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.266 +0.121 54 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.519 +0.105 61 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.765 +0.090 61 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.974 +0.059 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.007 +0.003 19 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.013 +0.005 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.022 +0.008 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.037 +0.013 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.059 +0.019 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.087 +0.026 19 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.119 +0.029 19 0 30 0
26FEB26 5.00 P 0.156 0.160 0.156 0.165 +0.038 19 4 76 +4
26FEB26 5.25 P 0.000 0.000 0.000 0.317 +0.057 18 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.515 +0.068 14 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.764 +0.091 18 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.981 +0.062 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.229 +0.055 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.491 +0.070 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.742 +0.074 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.023 +0.126 45 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.266 +0.105 45 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.519 +0.075 50 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.765 +0.086 51 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.999 +0.084 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.006 +0.002 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.011 +0.004 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.019 +0.008 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.030 +0.011 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.046 +0.016 20 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.064 +0.019 20 0 30 0
30MAR26 4.70 P 0.087 0.087 0.087 0.091 +0.026 20 30 42 +29
30MAR26 4.80 P 0.000 0.000 0.000 0.120 +0.029 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.158 +0.034 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.204 +0.040 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.351 +0.058 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.536 +0.066 18 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.764 +0.091 17 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.985 +0.065 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.254 +0.080 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.508 +0.087 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.742 +0.074 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.023 +0.123 40 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.266 +0.105 39 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.519 +0.075 44 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.765 +0.086 45 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.999 +0.084 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.019 +0.005 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.028 +0.007 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.041 +0.011 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.056 +0.013 21 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.074 +0.015 21 0 2 0
29JUN26 4.50 P 0.000 0.000 0.000 0.098 +0.021 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.126 +0.025 21 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.159 +0.030 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.197 +0.036 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.232 +0.032 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.282 +0.039 21 0 170 0
29JUN26 5.25 P 0.000 0.000 0.000 0.414 +0.040 20 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.587 +0.049 19 0 9 0
29JUN26 5.75 P 0.000 0.000 0.000 0.787 +0.069 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.997 +0.062 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.254 +0.080 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.508 +0.087 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.742 +0.074 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.023 +0.111 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.266 +0.105 32 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.519 +0.075 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.765 +0.086 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.999 +0.084 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.085 +0.014 23 0 69 0
29SEP26 4.30 P 0.000 0.000 0.000 0.108 +0.018 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.132 +0.020 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.162 +0.025 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.195 +0.028 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.233 +0.034 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.274 +0.036 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.321 +0.043 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.370 +0.046 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.515 +0.059 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.684 +0.072 23 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.862 +0.070 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.080 +0.087 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.299 +0.086 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.510 +0.068 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.752 +0.084 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.023 +0.111 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.266 +0.105 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.519 +0.075 32 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.765 +0.086 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.999 +0.084 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.113 +0.016 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.137 +0.018 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.165 +0.022 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.195 +0.024 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.230 +0.029 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.268 +0.032 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.309 +0.036 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.355 +0.041 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.403 +0.043 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.542 +0.055 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.702 +0.065 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.882 +0.076 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.081 +0.087 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.299 +0.086 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.525 +0.083 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.765 +0.097 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.023 +0.111 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.266 +0.105 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.519 +0.075 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.765 +0.086 30 0 0 0
TOTAL PUT 85 4,606 +50
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.93
30DEC25 5.50 C 0.000 0.000 0.000 6.437 -0.278 122 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.937 -0.278 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.438 -0.277 89 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.939 -0.276 89 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.439 -0.281 0 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.940 -0.280 65 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.440 -0.280 0 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.941 -0.279 42 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.442 -0.278 40 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.942 -0.278 0 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.443 -0.282 22 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.946 -0.289 19 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.469 -0.266 17 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.154 -0.156 19 0 239 0
30DEC25 12.50 C 0.000 0.000 0.000 0.029 -0.061 19 0 159 0
30DEC25 13.00 C 0.000 0.000 0.000 0.003 -0.011 20 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 42 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 52 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
TOTAL CALL 0 1,526 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 135 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 73 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 62 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 52 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 43 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 34 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 25 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.003 +0.002 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.039 +0.026 19 0 99 0
30DEC25 12.00 P 0.220 0.220 0.220 0.209 +0.108 19 7 175 0
30DEC25 12.50 P 0.000 0.000 0.000 0.605 +0.230 23 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 1.102 +0.282 34 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.595 +0.275 43 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.105 +0.305 55 0 45 0
30DEC25 14.50 P 0.000 0.000 0.000 2.605 +0.305 64 0 0 -15
30DEC25 15.00 P 0.000 0.000 0.000 3.105 +0.305 73 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.605 +0.305 81 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.105 +0.305 89 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.605 +0.285 96 0 0 0
TOTAL PUT 7 746 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.93
30DEC25 7.75 C 0.000 0.000 0.000 4.189 -0.281 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.938 -0.276 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.690 -0.283 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.457 -0.258 88 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.191 -0.264 52 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.940 -0.316 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.689 -0.308 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.455 -0.299 61 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.237 -0.238 69 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.942 -0.275 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.486 -0.270 48 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.946 -0.306 19 0 741 0
30DEC25 11.50 C 0.000 0.000 0.000 0.468 -0.265 16 0 2,759 0
30DEC25 12.00 C 0.197 0.197 0.142 0.153 -0.164 19 158 3,129 -53
30DEC25 12.50 C 0.055 0.060 0.042 0.028 -0.063 19 314 2,820 +30
30DEC25 13.00 C 0.019 0.023 0.018 0.003 -0.012 20 66 6,171 +2
30DEC25 13.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 766 0
30DEC25 14.00 C 0.008 0.008 0.007 0.001 0.000 30 30 547 +20
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 42 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 52 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 57 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 62 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.715 -0.266 43 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.467 -0.266 41 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.221 -0.264 41 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.970 -0.286 36 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.722 -0.275 34 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.526 -0.228 46 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.237 -0.255 33 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.965 -0.310 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.486 -0.311 22 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.983 -0.283 14 0 75 0
29JAN26 11.50 C 0.617 0.617 0.579 0.593 -0.229 18 45 110 -15
29JAN26 12.00 C 0.310 0.330 0.300 0.306 -0.162 19 100 551 -5
29JAN26 12.50 C 0.000 0.000 0.000 0.140 -0.094 20 0 718 0
29JAN26 13.00 C 0.101 0.103 0.100 0.050 -0.045 19 110 1,002 +15
29JAN26 13.50 C 0.056 0.056 0.056 0.015 -0.017 19 45 1,043 0
29JAN26 14.00 C 0.000 0.000 0.000 0.004 -0.005 20 0 659 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 -0.002 20 0 531 0
29JAN26 15.00 C 0.031 0.031 0.028 0.001 0.000 23 31 349 -31
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.724 -0.295 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.478 -0.314 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.231 -0.314 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.970 -0.308 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.739 -0.312 22 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.526 -0.255 33 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.240 -0.351 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.017 -0.285 24 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.526 -0.281 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.070 -0.237 18 0 0 0
26FEB26 11.50 C 0.797 0.797 0.715 0.696 -0.228 19 60 100 +60
26FEB26 12.00 C 0.450 0.450 0.450 0.422 -0.188 19 10 394 0
26FEB26 12.50 C 0.267 0.267 0.267 0.242 -0.132 20 10 453 0
26FEB26 13.00 C 0.000 0.000 0.000 0.119 -0.107 20 0 315 0
26FEB26 13.50 C 0.116 0.116 0.116 0.053 -0.066 20 15 518 0
26FEB26 14.00 C 0.090 0.090 0.090 0.022 -0.036 20 15 670 0
26FEB26 14.50 C 0.000 0.000 0.000 0.008 -0.019 20 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.003 -0.008 20 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 -0.004 20 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 25 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.248 -0.318 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.980 -0.315 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.775 -0.269 37 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.490 -0.302 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.267 -0.278 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.054 -0.224 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.785 -0.266 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.532 -0.298 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.355 -0.236 31 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.113 -0.189 28 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.604 -0.291 22 0 150 0
30MAR26 11.00 C 1.255 1.255 1.252 1.237 -0.172 24 2 100 +2
30MAR26 11.50 C 0.000 0.000 0.000 0.831 -0.223 21 0 186 0
30MAR26 12.00 C 0.000 0.000 0.000 0.562 -0.195 21 0 1,448 0
30MAR26 12.50 C 0.400 0.400 0.400 0.381 -0.140 22 57 843 -27
30MAR26 13.00 C 0.283 0.300 0.283 0.233 -0.121 22 43 1,045 +3
30MAR26 13.50 C 0.000 0.000 0.000 0.135 -0.097 22 0 270 0
30MAR26 14.00 C 0.155 0.155 0.149 0.074 -0.067 22 70 377 +70
30MAR26 14.50 C 0.000 0.000 0.000 0.039 -0.044 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.020 -0.027 22 0 182 0
30MAR26 15.50 C 0.000 0.000 0.000 0.010 -0.016 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.005 -0.009 22 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.002 -0.005 22 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 -0.003 22 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.803 -0.298 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.572 -0.220 30 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.330 -0.215 28 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.163 -0.210 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.837 -0.279 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.603 -0.292 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.438 -0.153 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.206 -0.222 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.801 -0.143 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.426 -0.197 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.094 -0.186 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.832 -0.200 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.640 -0.149 25 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.468 -0.122 25 0 386 0
29JUN26 13.50 C 0.000 0.000 0.000 0.336 -0.098 25 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.237 -0.077 25 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.164 -0.060 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.112 -0.045 25 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.075 -0.034 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.051 -0.023 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.034 -0.016 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.022 -0.012 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.014 -0.009 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.820 -0.285 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.634 -0.234 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.341 -0.231 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.163 -0.210 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.878 -0.238 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.709 -0.186 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.466 -0.237 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.242 -0.247 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.917 -0.251 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.600 -0.167 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.304 -0.175 27 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.114 -0.164 28 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 0.907 -0.151 28 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.731 -0.147 28 0 922 0
29SEP26 13.50 C 0.000 0.000 0.000 0.584 -0.118 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.463 -0.118 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.369 -0.096 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.291 -0.083 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.225 -0.074 27 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.178 -0.056 27 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.138 -0.050 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.105 -0.042 27 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.082 -0.033 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.407 -0.234 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.186 -0.196 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.932 -0.222 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.763 -0.175 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.507 -0.229 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.355 -0.198 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.003 -0.215 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.764 -0.155 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.501 -0.151 27 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.237 -0.176 26 0 841 0
30DEC26 12.50 C 0.000 0.000 0.000 1.106 -0.150 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.926 -0.156 28 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.776 -0.127 28 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.647 -0.122 28 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.531 -0.119 28 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.443 -0.097 27 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.363 -0.089 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.298 -0.077 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.244 -0.066 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.198 -0.059 27 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.162 -0.049 27 0 0 0
TOTAL CALL 1,181 43,090 +71
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 73 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 67 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 52 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 48 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 43 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 39 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 25 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.003 +0.002 20 0 3,292 0
30DEC25 11.50 P 0.020 0.040 0.020 0.038 +0.024 19 47 3,620 -5
30DEC25 12.00 P 0.137 0.230 0.137 0.211 +0.107 19 165 625 -58
30DEC25 12.50 P 0.000 0.000 0.000 0.605 +0.240 23 0 1,636 0
30DEC25 13.00 P 0.000 0.000 0.000 1.070 +0.253 0 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.570 +0.270 0 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 2.100 +0.300 54 0 0 0
30DEC25 14.50 P 2.570 2.570 2.570 2.577 +0.274 52 2 0 -2
30DEC25 15.00 P 0.000 0.000 0.000 3.070 +0.263 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.570 +0.270 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.074 +0.274 70 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.577 +0.277 80 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.104 +0.304 102 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.593 +0.293 103 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 24 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.009 +0.005 20 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.040 +0.019 19 0 244 0
29JAN26 11.50 P 0.108 0.128 0.108 0.135 +0.057 19 30 465 -5
29JAN26 12.00 P 0.299 0.335 0.299 0.355 +0.135 20 296 311 -106
29JAN26 12.50 P 0.686 0.686 0.677 0.689 +0.189 21 30 245 0
29JAN26 13.00 P 0.000 0.000 0.000 1.089 +0.207 19 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.570 +0.242 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.100 +0.300 33 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.589 +0.286 36 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.089 +0.280 41 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.595 +0.286 47 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.092 +0.283 51 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.589 +0.289 54 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.104 +0.295 62 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.598 +0.289 64 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 0.000 20 0 26 0
26FEB26 10.50 P 0.000 0.000 0.000 0.029 +0.002 20 0 26 0
26FEB26 11.00 P 0.079 0.079 0.079 0.089 +0.013 20 42 179 +42
26FEB26 11.50 P 0.211 0.211 0.198 0.211 +0.035 19 8 224 +2
26FEB26 12.00 P 0.000 0.000 0.000 0.442 +0.095 20 0 331 0
26FEB26 12.50 P 0.766 0.766 0.755 0.763 +0.128 21 30 276 -15
26FEB26 13.00 P 0.000 0.000 0.000 1.163 +0.190 22 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.627 +0.229 25 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.100 +0.245 27 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.589 +0.263 30 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.093 +0.284 35 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.595 +0.286 39 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.092 +0.283 42 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.589 +0.288 45 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.104 +0.295 51 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.598 +0.289 53 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 0.000 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 0.000 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.019 0.000 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.033 +0.001 22 0 400 0
30MAR26 10.50 P 0.071 0.071 0.071 0.079 +0.007 21 10 125 +10
30MAR26 11.00 P 0.166 0.166 0.166 0.169 +0.020 21 6 143 +6
30MAR26 11.50 P 0.000 0.000 0.000 0.318 +0.040 21 0 2,124 0
30MAR26 12.00 P 0.461 0.557 0.461 0.567 +0.102 22 67 163 +39
30MAR26 12.50 P 0.000 0.000 0.000 0.871 +0.116 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.208 +0.145 22 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.627 +0.192 22 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.143 +0.263 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.589 +0.260 26 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.093 +0.284 30 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.595 +0.286 34 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.092 +0.283 36 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.597 +0.296 40 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.104 +0.295 44 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.598 +0.289 46 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.018 +0.004 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.028 +0.006 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.042 +0.009 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.062 +0.013 25 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.082 +0.012 24 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.114 +0.021 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.152 +0.026 24 0 36 0
29JUN26 10.00 P 0.173 0.173 0.173 0.198 +0.031 24 1 56 +1
29JUN26 10.50 P 0.272 0.272 0.259 0.324 +0.050 24 34 76 +34
29JUN26 11.00 P 0.440 0.440 0.440 0.492 +0.072 24 15 195 0
29JUN26 11.50 P 0.000 0.000 0.000 0.704 +0.091 24 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.962 +0.113 24 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.277 +0.150 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.702 +0.200 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.053 +0.149 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.483 +0.212 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.860 +0.118 23 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.331 +0.144 24 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.812 +0.170 26 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.276 +0.195 25 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.717 +0.216 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.234 +0.226 25 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.724 +0.253 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.070 +0.002 27 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.094 +0.008 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.123 +0.012 27 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.157 +0.012 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.200 +0.019 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.246 +0.019 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.306 +0.028 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.368 +0.030 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.523 +0.043 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.712 +0.056 26 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 0.976 +0.110 27 0 49 0
29SEP26 12.00 P 1.220 1.220 1.220 1.202 +0.093 26 10 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.512 +0.103 26 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.904 +0.185 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.289 +0.157 29 0 0 0
29SEP26 14.00 P 2.600 2.668 2.600 2.661 +0.218 28 17 33 +17
29SEP26 14.50 P 0.000 0.000 0.000 3.123 +0.192 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.561 +0.205 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.994 +0.198 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.434 +0.210 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.867 +0.193 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.358 +0.236 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.741 +0.179 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 0.186 +0.014 27 0 10 0
30DEC26 9.00 P 0.000 0.000 0.000 0.231 +0.018 27 0 32 0
30DEC26 9.25 P 0.000 0.000 0.000 0.279 +0.020 27 0 30 0
30DEC26 9.50 P 0.293 0.293 0.293 0.339 +0.028 27 20 24 +20
30DEC26 9.75 P 0.000 0.000 0.000 0.400 +0.028 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.475 +0.039 27 0 32 0
30DEC26 10.50 P 0.595 0.595 0.595 0.642 +0.051 27 4 53 +4
30DEC26 11.00 P 0.000 0.000 0.000 0.872 +0.094 27 0 21 0
30DEC26 11.50 P 1.067 1.067 1.067 1.103 +0.089 27 40 61 +40
30DEC26 12.00 P 0.000 0.000 0.000 1.392 +0.088 28 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.650 +0.110 27 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.025 +0.159 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.354 +0.119 27 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.754 +0.132 28 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.163 +0.145 28 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.588 +0.158 29 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.016 +0.164 29 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.458 +0.176 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.951 +0.232 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.360 +0.198 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.813 +0.202 29 0 0 0
TOTAL PUT 874 22,352 +24
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$ 9.78
30DEC25 5.00 C 0.00 0.00 0.00 4.83 -0.07 197 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.54 -0.06 127 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.29 -0.10 117 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.04 -0.06 108 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.79 -0.06 98 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.54 -0.06 90 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.32 -0.03 121 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.04 -0.06 73 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.79 -0.06 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.57 -0.03 92 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.29 -0.06 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.04 -0.06 42 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.84 -0.01 75 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.54 -0.06 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.29 -0.06 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.04 -0.06 0 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.79 -0.06 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.54 -0.08 0 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.34 -0.06 20 0 418 0
30DEC25 9.75 C 0.18 0.19 0.18 0.18 -0.05 20 4 207 +4
30DEC25 10.00 C 0.09 0.09 0.09 0.08 -0.04 21 20 1,001 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 2,185 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 993 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.31 -0.06 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.84 -0.01 37 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.07 -0.12 17 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.86 -0.06 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.67 -0.09 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.51 -0.06 24 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.37 -0.05 24 0 29 0
29JAN26 10.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 528 0
29JAN26 10.50 C 0.12 0.13 0.12 0.12 -0.02 25 24 1,004 +10
29JAN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,066 0
29JAN26 11.50 C 0.03 0.04 0.03 0.02 0.00 27 10 792 -8
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.09 -0.06 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.85 -0.09 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.59 -0.03 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.35 -0.05 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.14 -0.07 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.78 -0.05 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.49 -0.05 25 0 19 0
26FEB26 10.00 C 0.40 0.41 0.40 0.39 -0.04 26 55 60 +45
26FEB26 10.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 32 0
26FEB26 11.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 60 0
26FEB26 11.50 C 0.10 0.10 0.10 0.06 -0.01 27 15 69 +15
26FEB26 12.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.83 -0.09 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.58 -0.08 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.36 -0.03 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.59 -0.10 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.06 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.82 -0.17 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.61 -0.04 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.42 +0.01 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.10 -0.10 15 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.85 -0.09 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.66 -0.13 25 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.44 -0.14 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.24 -0.13 25 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.09 -0.09 28 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.91 -0.10 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.77 -0.06 27 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.64 -0.05 28 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 34 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 194 0
30MAR26 11.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 163 0
30MAR26 11.50 C 0.18 0.18 0.18 0.14 -0.01 29 30 157 +30
30MAR26 12.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 267 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 285 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 30 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 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 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 4.36 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.39 -0.08 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.16 -0.07 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.95 -0.04 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.71 -0.06 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 -0.05 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.27 -0.04 33 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.04 -0.05 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.85 -0.02 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.02 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.47 -0.03 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.32 -0.01 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.16 -0.03 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.01 -0.06 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 -0.04 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.80 -0.02 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 -0.04 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 -0.04 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 -0.03 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 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 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.19 -0.05 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.95 -0.05 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 -0.06 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 -0.08 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.31 -0.04 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 -0.04 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.89 -0.05 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.73 -0.04 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.58 -0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 -0.03 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.30 -0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.06 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.06 -0.03 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.99 -0.02 33 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.02 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 -0.03 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 0.00 33 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 0.00 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 -0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.31 -0.04 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 -0.04 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.97 -0.04 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.04 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 +0.02 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.19 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.12 -0.03 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 -0.02 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.01 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 32 0 6 0
TOTAL CALL 158 14,547 +96
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 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 47 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 22 0 268 0
30DEC25 9.50 P 0.05 0.05 0.05 0.07 +0.01 23 56 635 +56
30DEC25 9.75 P 0.15 0.15 0.15 0.15 +0.02 22 65 292 +19
30DEC25 10.00 P 0.30 0.30 0.30 0.31 +0.05 24 15 695 0
30DEC25 10.50 P 0.75 0.75 0.74 0.75 +0.06 31 18 1,246 -17
30DEC25 11.00 P 1.24 1.24 1.24 1.22 +0.03 0 2 454 -2
30DEC25 11.50 P 0.00 0.00 0.00 1.75 +0.09 56 0 144 0
30DEC25 12.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.73 +0.04 67 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.26 +0.08 92 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.34 +0.15 136 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.76 +0.07 133 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.26 +0.10 141 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.74 +0.02 135 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 0.00 25 0 52 0
29JAN26 9.00 P 0.08 0.08 0.08 0.08 +0.01 26 1 141 +1
29JAN26 9.25 P 0.13 0.13 0.12 0.13 +0.01 25 70 234 +70
29JAN26 9.50 P 0.20 0.20 0.20 0.22 +0.03 26 119 301 +69
29JAN26 9.75 P 0.00 0.00 0.00 0.33 +0.03 26 0 77 0
29JAN26 10.00 P 0.00 0.00 0.00 0.47 +0.05 26 15 548 0
29JAN26 10.50 P 0.83 0.83 0.83 0.83 +0.06 27 15 951 0
29JAN26 11.00 P 0.00 0.00 0.00 1.28 +0.06 31 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.77 +0.08 38 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.29 +0.10 48 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.80 +0.06 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.32 +0.14 65 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.80 +0.07 68 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.35 +0.07 81 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.82 +0.09 82 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.34 +0.12 90 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.83 +0.10 94 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.32 +0.09 97 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.83 +0.10 103 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 96 0
26FEB26 9.00 P 0.15 0.15 0.15 0.15 +0.01 26 2 208 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.22 +0.02 26 0 30 0
26FEB26 9.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.43 +0.03 27 15 40 +15
26FEB26 10.00 P 0.00 0.00 0.00 0.57 +0.04 27 0 47 0
26FEB26 10.50 P 0.91 0.91 0.91 0.91 +0.06 28 30 31 +2
26FEB26 11.00 P 0.00 0.00 0.00 1.33 +0.10 30 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.79 +0.06 33 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.29 +0.09 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.80 +0.06 45 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.32 +0.13 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.83 +0.10 59 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.35 +0.07 65 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.84 +0.11 68 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.34 +0.12 73 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.83 +0.10 76 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.33 +0.10 79 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.83 +0.10 83 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 0.00 28 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.18 +0.02 28 0 66 0
30MAR26 9.00 P 0.23 0.23 0.23 0.25 +0.03 29 3 119 +3
30MAR26 9.25 P 0.00 0.00 0.00 0.33 +0.03 28 0 373 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 +0.04 29 0 352 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 +0.04 29 0 27 0
30MAR26 10.00 P 0.00 0.00 0.00 0.70 +0.04 29 0 664 0
30MAR26 10.50 P 0.00 0.00 0.00 1.03 +0.07 30 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.84 +0.11 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.31 +0.11 35 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.80 +0.06 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.32 +0.08 45 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.83 +0.10 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.35 +0.07 56 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.84 +0.11 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.34 +0.12 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.83 +0.10 65 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.33 +0.10 68 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.83 +0.10 71 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 30 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 0.00 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 -0.01 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 0.00 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 0.00 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 0.00 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 +0.01 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 0.00 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.67 +0.01 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 +0.01 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 -0.02 29 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.07 -0.01 29 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.42 +0.03 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.80 +0.05 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.22 +0.07 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.64 +0.07 33 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 3.05 +0.02 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.01 30 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.94 +0.01 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 +0.05 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.90 +0.02 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.40 +0.05 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.86 +0.03 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.84 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.02 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.26 +0.02 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 +0.02 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.02 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 +0.02 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.66 +0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 +0.03 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 +0.04 32 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 +0.04 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 +0.03 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 +0.04 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.68 +0.07 34 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 +0.04 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 +0.06 35 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 2.84 +0.05 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 +0.06 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 +0.05 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.16 +0.05 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 +0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.09 +0.06 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.54 +0.04 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 +0.03 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.49 +0.05 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.95 +0.05 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.02 32 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.03 32 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.02 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 +0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 +0.04 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 +0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.46 +0.04 33 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 +0.04 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 +0.05 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.51 +0.05 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.91 +0.05 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 +0.05 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.76 +0.05 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.21 +0.05 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 +0.06 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.14 +0.05 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 +0.06 40 0 0 0
TOTAL PUT 426 15,837 +218
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$ 15.08
30DEC25 7.75 C 0.00 0.00 0.00 7.34 -0.22 109 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.09 -0.22 98 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.84 -0.22 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.59 -0.22 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.34 -0.22 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.09 -0.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.84 -0.22 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.59 -0.22 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.34 -0.22 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.09 -0.22 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.59 -0.22 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.09 -0.22 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.59 -0.22 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.09 -0.23 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.60 -0.22 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.10 -0.22 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.61 -0.22 32 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.15 -0.21 32 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.77 -0.17 34 0 45 0
30DEC25 15.00 C 0.37 0.37 0.31 0.45 -0.14 33 5 86 +4
30DEC25 15.50 C 0.24 0.24 0.24 0.23 -0.11 33 2 459 0
30DEC25 16.00 C 0.16 0.16 0.16 0.10 -0.06 32 4 202 0
30DEC25 16.50 C 0.09 0.09 0.09 0.04 -0.04 33 2 363 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 561 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 643 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.62 -0.22 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.13 -0.22 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.64 -0.22 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.16 -0.21 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.69 -0.22 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.25 -0.21 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.84 -0.20 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.47 -0.19 38 0 0 0
29JAN26 14.50 C 0.91 0.91 0.91 1.18 -0.14 40 30 60 +21
29JAN26 15.00 C 0.00 0.00 0.00 0.90 -0.15 39 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 0.67 -0.13 39 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.48 -0.11 39 0 62 0
29JAN26 16.50 C 0.00 0.00 0.00 0.34 -0.09 39 0 139 0
29JAN26 17.00 C 0.25 0.25 0.25 0.24 -0.07 39 10 275 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 -0.05 39 5 1,145 -5
29JAN26 18.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 1,049 0
29JAN26 18.50 C 0.15 0.15 0.15 0.07 -0.03 39 5 428 +5
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 147 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.66 -0.22 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.17 -0.22 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.70 -0.22 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.24 -0.22 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.81 -0.20 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.40 -0.20 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.02 -0.19 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.70 -0.15 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.39 -0.15 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.14 -0.13 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.91 -0.13 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.71 -0.12 39 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.55 -0.10 38 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.42 -0.09 38 0 427 0
26FEB26 17.50 C 0.00 0.00 0.00 0.32 -0.07 38 5 85 0
26FEB26 18.00 C 0.30 0.30 0.30 0.24 -0.06 38 2 155 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.18 -0.04 38 0 97 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.40 -0.22 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.15 -0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.91 -0.22 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.66 -0.22 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.42 -0.21 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.17 -0.22 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.93 -0.21 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.69 -0.20 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 -0.20 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.21 -0.20 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.74 -0.19 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 -0.17 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.85 -0.15 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.44 -0.12 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.04 -0.11 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.68 -0.07 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.34 -0.05 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.03 -0.03 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.75 0.00 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.50 +0.02 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.27 +0.03 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.11 +0.08 44 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.93 +0.08 44 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 0.78 +0.08 44 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.65 +0.08 44 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.54 +0.08 44 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.44 +0.07 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.24 +0.05 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.98 -0.13 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.57 -0.11 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.18 -0.09 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.81 -0.07 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.47 -0.03 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.14 -0.01 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 +0.01 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.56 +0.03 43 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.30 +0.05 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 +0.07 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.84 +0.08 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.64 +0.09 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.46 +0.10 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.30 +0.11 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 +0.11 43 0 1 0
29JUN26 18.00 C 0.91 0.91 0.91 1.02 +0.11 43 2 2 +2
29JUN26 18.50 C 0.79 0.79 0.79 0.90 +0.11 43 2 2 +2
29JUN26 19.00 C 0.69 0.69 0.69 0.79 +0.11 43 4 42 +4
29JUN26 19.50 C 0.00 0.00 0.00 0.70 +0.11 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.62 +0.11 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.48 +0.10 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 +0.09 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.28 +0.07 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 +0.05 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.23 -0.09 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.86 -0.06 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.50 -0.03 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 -0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 +0.01 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.53 +0.03 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 +0.05 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 +0.07 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.74 +0.09 43 0 100 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 +0.11 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 +0.11 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 +0.13 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.91 +0.13 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 +0.15 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.59 +0.15 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.45 +0.15 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.32 +0.15 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.20 +0.15 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.09 +0.15 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.99 +0.15 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.82 +0.15 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 +0.13 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 +0.12 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 +0.12 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 +0.10 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 +0.10 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 +0.08 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.08 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 +0.06 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 -0.05 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.12 -0.03 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 0.00 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.46 +0.02 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.16 +0.04 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 +0.07 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 +0.09 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.35 +0.10 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.11 +0.12 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.89 +0.13 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 +0.14 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.49 +0.16 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 +0.17 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.14 +0.18 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.98 +0.18 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 +0.18 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.69 +0.18 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 +0.19 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.45 +0.19 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 +0.19 43 0 1 0
TOTAL CALL 78 15,289 +31
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 99 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 74 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 56 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 121 0
30DEC25 14.50 P 0.14 0.21 0.14 0.15 +0.03 32 41 99 -6
30DEC25 15.00 P 0.00 0.00 0.00 0.33 +0.07 31 0 671 0
30DEC25 15.50 P 0.00 0.00 0.00 0.60 +0.10 30 0 342 0
30DEC25 16.00 P 1.30 1.30 1.30 1.00 +0.15 32 2 564 -2
30DEC25 16.50 P 0.00 0.00 0.00 1.44 +0.18 31 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.92 +0.20 0 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.42 +0.22 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.92 +0.22 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.42 +0.22 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 3.92 +0.22 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.42 +0.22 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.92 +0.22 0 0 231 0
30DEC25 21.00 P 0.00 0.00 0.00 5.92 +0.22 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.92 +0.22 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.92 +0.22 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.92 +0.22 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.92 +0.22 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.92 +0.22 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.92 +0.22 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.92 +0.22 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.92 +0.22 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.92 +0.22 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 56 0
29JAN26 13.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 624 0
29JAN26 14.00 P 0.31 0.31 0.29 0.33 +0.04 38 10 596 0
29JAN26 14.50 P 0.00 0.00 0.00 0.50 +0.05 37 0 877 0
29JAN26 15.00 P 0.87 0.87 0.87 0.72 +0.07 37 2 364 0
29JAN26 15.50 P 0.00 0.00 0.00 1.01 +0.11 38 0 86 0
29JAN26 16.00 P 0.00 0.00 0.00 1.34 +0.13 38 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.70 +0.13 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.10 +0.16 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.53 +0.17 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.98 +0.19 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.45 +0.20 38 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.93 +0.21 38 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 4.42 +0.21 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.92 +0.22 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.92 +0.22 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.92 +0.22 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.92 +0.22 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.92 +0.22 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.35 +0.03 38 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.50 +0.04 37 0 44 0
26FEB26 14.50 P 0.00 0.00 0.00 0.69 +0.06 37 0 17 0
26FEB26 15.00 P 0.98 0.98 0.98 0.91 +0.07 37 12 101 +12
26FEB26 15.50 P 0.00 0.00 0.00 1.18 +0.09 37 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.53 +0.13 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.87 +0.12 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.25 +0.15 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.65 +0.16 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.07 +0.16 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.52 +0.18 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.98 +0.19 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.45 +0.20 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.93 +0.20 37 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.92 +0.22 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.92 +0.22 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.92 +0.22 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 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.05 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 +0.07 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 +0.08 43 0 2 0
30MAR26 12.50 P 0.31 0.31 0.31 0.34 +0.11 42 250 252 +250
30MAR26 13.00 P 0.00 0.00 0.00 0.47 +0.13 43 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.62 +0.15 42 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.81 +0.18 42 0 19 0
30MAR26 14.50 P 1.02 1.02 1.02 1.01 +0.18 42 3 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.25 +0.19 42 0 3,001 0
30MAR26 15.50 P 0.00 0.00 0.00 1.57 +0.25 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.87 +0.27 43 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.20 +0.27 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.55 +0.28 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.92 +0.28 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.32 +0.28 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.73 +0.28 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.15 +0.27 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.59 +0.27 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.04 +0.26 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.98 +0.25 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.94 +0.24 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.92 +0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.92 +0.22 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.92 +0.22 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.92 +0.22 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.92 +0.22 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.92 +0.22 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.92 +0.22 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.92 +0.22 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.09 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.11 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.14 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 +0.16 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.18 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 +0.21 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 +0.23 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 +0.25 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.49 +0.27 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.74 +0.28 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.03 +0.30 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.32 +0.31 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.64 +0.32 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.97 +0.32 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.33 +0.33 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.70 +0.34 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.08 +0.33 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.47 +0.32 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.88 +0.32 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 +0.32 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 +0.31 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.07 +0.29 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.00 +0.27 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.96 +0.25 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.93 +0.23 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.92 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.92 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.92 +0.22 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.92 +0.22 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.92 +0.22 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.92 +0.22 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 +0.14 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.16 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 +0.18 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.20 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 +0.23 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 +0.25 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 +0.28 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 +0.29 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.83 +0.31 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 +0.32 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 +0.35 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 +0.35 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.98 +0.36 43 0 100 0
29SEP26 17.00 P 0.00 0.00 0.00 3.32 +0.37 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.65 +0.37 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.01 +0.37 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.38 +0.37 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.75 +0.36 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.15 +0.37 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.55 +0.36 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.38 +0.35 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.24 +0.33 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.14 +0.32 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.06 +0.30 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.00 +0.28 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.96 +0.26 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.93 +0.23 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.92 +0.22 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.92 +0.22 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.17 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.20 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 +0.21 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.02 +0.26 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 +0.27 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.29 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 +0.31 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 +0.33 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 +0.34 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.35 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.37 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 +0.38 43 0 100 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 +0.39 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 +0.39 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.93 +0.40 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.27 +0.40 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.64 +0.40 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.01 +0.41 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.39 +0.41 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.78 +0.40 43 0 1 0
TOTAL PUT 320 14,399 +254
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.94
30DEC25 9.75 C 0.00 0.00 0.00 23.44 -1.67 370 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.10 -1.37 331 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.47 -1.63 234 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.32 -1.14 368 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.47 -1.85 215 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.13 -1.70 293 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.46 -1.85 175 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.28 -1.42 308 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.46 -1.91 157 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.34 -1.48 298 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.48 -1.90 177 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.96 -1.71 131 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.57 -1.41 207 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.24 -1.24 239 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.46 -1.64 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.08 -1.40 187 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.46 -1.52 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.07 -1.80 169 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.83 -1.52 210 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.30 -1.18 198 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.78 -1.33 187 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.99 -1.50 114 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 11.99 -1.50 103 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 11.30 -1.18 153 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 10.16 -1.33 122 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.01 -1.47 82 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 7.97 -1.54 0 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 6.97 -1.51 0 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 6.00 -1.49 51 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 4.99 -1.51 40 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.14 -1.37 52 0 672 0
30DEC25 30.00 C 0.00 0.00 0.00 3.15 -1.53 43 0 857 0
30DEC25 31.00 C 0.00 0.00 0.00 2.26 -1.39 38 0 472 0
30DEC25 32.00 C 1.38 1.55 1.35 1.54 -1.21 38 122 947 +67
30DEC25 33.00 C 1.35 1.35 0.88 0.99 -0.99 38 82 806 +27
30DEC25 34.00 C 0.89 0.89 0.49 0.60 -0.80 39 578 1,497 +351
30DEC25 35.00 C 0.60 0.60 0.30 0.33 -0.57 39 166 1,204 -15
30DEC25 36.00 C 0.34 0.34 0.15 0.17 -0.37 39 125 2,138 -26
30DEC25 37.00 C 0.24 0.24 0.08 0.08 -0.23 39 45 671 -41
30DEC25 38.00 C 0.07 0.07 0.05 0.04 -0.12 40 3 705 -3
30DEC25 39.00 C 0.03 0.03 0.03 0.02 -0.06 41 3 764 -3
30DEC25 40.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 747 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 443 0
30DEC25 42.00 C 0.01 0.01 0.01 0.01 0.00 51 3 948 -3
30DEC25 43.00 C 0.01 0.01 0.01 0.01 0.00 55 2 836 -2
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.30 -1.57 91 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.30 -1.18 83 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.16 -1.37 64 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.18 -1.35 59 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.07 -1.58 40 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.32 -1.53 55 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.18 -1.68 40 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.45 -1.33 47 0 40 0
29JAN26 29.00 C 0.00 0.00 0.00 4.59 -1.38 45 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 3.80 -1.12 43 0 74 0
29JAN26 31.00 C 2.84 2.84 2.84 2.98 -1.30 39 15 207 +13
29JAN26 32.00 C 2.39 2.39 2.32 2.38 -1.08 40 30 210 -30
29JAN26 33.00 C 2.33 2.33 1.73 1.87 -0.91 40 52 262 -13
29JAN26 34.00 C 1.92 1.92 1.35 1.46 -0.77 40 89 329 +42
29JAN26 35.00 C 1.39 1.39 1.00 1.11 -0.67 40 24 533 +9
29JAN26 36.00 C 0.90 0.90 0.80 0.83 -0.56 41 2 537 +1
29JAN26 37.00 C 0.76 0.76 0.61 0.60 -0.46 40 20 1,048 0
29JAN26 38.00 C 0.00 0.00 0.00 0.43 -0.36 40 0 457 0
29JAN26 39.00 C 0.48 0.48 0.48 0.30 -0.28 40 5 227 0
29JAN26 40.00 C 0.42 0.42 0.25 0.21 -0.21 40 70 269 +37
29JAN26 41.00 C 0.00 0.00 0.00 0.14 -0.16 40 0 660 0
29JAN26 42.00 C 0.13 0.13 0.13 0.10 -0.11 40 40 102 +40
29JAN26 43.00 C 0.11 0.11 0.11 0.07 -0.08 41 22 660 +22
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 735 0
29JAN26 45.00 C 0.08 0.08 0.08 0.03 -0.04 41 20 500 0
26FEB26 21.00 C 0.00 0.00 0.00 12.30 -1.66 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.30 -1.38 62 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.27 -1.68 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.18 -1.78 42 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.40 -1.57 49 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.44 -1.41 45 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.51 -1.41 42 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.45 -1.57 35 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 4.99 -1.30 43 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 4.26 -0.89 42 0 32 0
26FEB26 31.00 C 3.46 3.46 3.33 3.49 -1.03 40 165 240 +145
26FEB26 32.00 C 0.00 0.00 0.00 2.90 -0.89 39 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 2.41 -0.89 40 0 751 0
26FEB26 34.00 C 0.00 0.00 0.00 2.00 -0.79 40 0 165 0
26FEB26 35.00 C 2.10 2.10 2.10 1.64 -0.67 40 3 89 0
26FEB26 36.00 C 0.00 0.00 0.00 1.33 -0.60 41 0 1,040 0
26FEB26 37.00 C 0.00 0.00 0.00 1.05 -0.53 40 0 89 0
26FEB26 38.00 C 0.00 0.00 0.00 0.83 -0.44 40 0 75 0
26FEB26 39.00 C 0.75 0.75 0.75 0.65 -0.37 40 2 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.50 -0.31 40 0 132 0
26FEB26 41.00 C 0.00 0.00 0.00 0.39 -0.24 40 0 72 0
26FEB26 42.00 C 0.37 0.37 0.37 0.30 -0.20 40 17 101 +10
26FEB26 43.00 C 0.00 0.00 0.00 0.22 -0.16 40 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 23.38 -1.17 145 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.85 -1.51 136 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.32 -1.55 128 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.76 -1.56 117 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.35 -1.52 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.67 -1.67 97 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.28 -1.70 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.90 -1.48 111 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.39 -1.43 106 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.76 -1.65 91 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.01 -1.66 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.58 -1.82 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.41 -1.48 91 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.53 -1.57 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.48 -1.42 88 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.95 -1.51 83 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.11 -1.76 44 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.83 -1.64 69 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.30 -1.64 64 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.91 -1.58 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.21 -1.50 51 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.30 -1.66 53 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.30 -1.70 48 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.53 -1.56 54 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.18 -1.93 28 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.40 -1.57 39 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 7.82 -1.18 47 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.77 -1.39 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.92 -1.27 39 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.46 -1.23 44 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.75 -1.18 43 0 18 0
30MAR26 31.00 C 3.85 3.85 3.85 4.03 -1.20 41 15 66 +15
30MAR26 32.00 C 0.00 0.00 0.00 3.47 -0.99 40 0 69 0
30MAR26 33.00 C 0.00 0.00 0.00 2.99 -0.87 41 0 299 0
30MAR26 34.00 C 2.60 2.60 2.57 2.56 -0.81 41 50 1,165 -50
30MAR26 35.00 C 0.00 0.00 0.00 2.19 -0.72 41 0 928 0
30MAR26 36.00 C 0.00 0.00 0.00 1.87 -0.68 41 0 287 0
30MAR26 37.00 C 1.61 1.61 1.61 1.58 -0.59 41 1 28 -1
30MAR26 38.00 C 0.00 0.00 0.00 1.32 -0.52 41 0 532 0
30MAR26 39.00 C 0.00 0.00 0.00 1.10 -0.45 41 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 0.91 -0.39 41 0 23 0
30MAR26 41.00 C 0.00 0.00 0.00 0.75 -0.33 41 0 5 0
30MAR26 42.00 C 0.00 0.00 0.00 0.61 -0.29 41 0 16 0
30MAR26 43.00 C 0.00 0.00 0.00 0.50 -0.25 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 -0.21 41 0 49 0
30MAR26 45.00 C 0.57 0.57 0.45 0.33 -0.18 41 8 1,134 +3
29JUN26 13.00 C 0.00 0.00 0.00 20.41 -1.57 86 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.90 -1.48 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.39 -1.53 78 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.76 -1.65 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.15 -1.61 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.92 -1.48 70 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.49 -1.40 71 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.05 -1.27 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.48 -1.42 65 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.95 -1.54 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.49 -1.38 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.87 -1.60 51 0 22 0
29JUN26 19.00 C 15.20 15.20 15.20 14.59 -1.35 59 6 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.17 -1.41 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.21 -1.70 24 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.30 -1.72 36 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.50 -1.62 41 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.53 -1.65 38 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.64 -1.63 38 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 8.96 -1.44 41 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 8.27 -1.42 42 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.64 -1.12 44 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 6.72 -1.28 40 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.33 -0.91 43 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.71 -0.91 43 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.01 -1.02 41 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 4.61 -0.80 42 0 88 0
29JUN26 33.00 C 3.91 3.91 3.89 4.05 -0.86 41 158 197 +156
29JUN26 34.00 C 0.00 0.00 0.00 3.73 -0.68 42 0 80 0
29JUN26 35.00 C 3.30 3.30 3.30 3.28 -0.68 42 1 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.95 -0.63 42 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.63 -0.58 42 0 16 0
29JUN26 38.00 C 0.00 0.00 0.00 2.34 -0.51 42 0 60 0
29JUN26 39.00 C 2.27 2.27 2.27 2.07 -0.47 42 4 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.84 -0.41 42 0 57 0
29JUN26 41.00 C 0.00 0.00 0.00 1.62 -0.37 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.43 -0.34 42 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.27 -0.28 42 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.11 -0.27 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.95 -0.26 41 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.58 -1.29 53 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.89 -1.58 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.59 -1.36 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.20 -1.38 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.66 -1.40 46 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 12.79 -1.23 45 0 1 0
29SEP26 22.00 C 12.30 12.30 12.30 12.03 -1.09 46 19 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.11 -1.30 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.31 -1.21 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.54 -1.19 42 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.94 -1.10 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.08 -1.17 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.57 -1.00 42 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 6.72 -1.17 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.37 -0.92 41 1 1,350 0
29SEP26 31.00 C 0.00 0.00 0.00 5.88 -0.83 41 1 7 +1
29SEP26 32.00 C 0.00 0.00 0.00 5.31 -0.87 40 0 29 0
29SEP26 33.00 C 4.68 4.69 4.65 4.94 -0.71 41 247 284 +234
29SEP26 34.00 C 0.00 0.00 0.00 4.48 -0.73 41 1 32 +1
29SEP26 35.00 C 0.00 0.00 0.00 4.12 -0.69 41 0 523 0
29SEP26 36.00 C 3.61 3.62 3.61 3.77 -0.65 41 20 50 +10
29SEP26 37.00 C 3.23 3.23 3.23 3.43 -0.66 41 1 10 +1
29SEP26 38.00 C 0.00 0.00 0.00 3.12 -0.62 41 0 2 0
29SEP26 39.00 C 2.74 2.74 2.74 2.85 -0.56 41 1 76 -1
29SEP26 40.00 C 0.00 0.00 0.00 2.57 -0.55 41 0 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.34 -0.50 41 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 -0.44 41 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.92 -0.43 41 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.74 -0.40 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.54 -0.39 40 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 12.17 -1.35 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.38 -1.42 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 -1.34 40 0 0 0
30DEC26 25.00 C 10.00 10.00 10.00 10.00 -1.18 41 1 2 +1
30DEC26 26.00 C 0.00 0.00 0.00 9.27 -1.21 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.48 -1.33 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.96 -1.02 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.37 -1.02 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.88 -0.96 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.38 -0.92 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.97 -0.83 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.41 -0.91 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.14 -0.70 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.74 -0.71 40 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 4.39 -0.66 40 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.02 -0.70 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.70 -0.78 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.42 -0.66 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.25 -0.58 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.90 -0.66 39 0 0 0
30DEC26 42.00 C 2.70 2.70 2.70 2.67 -0.63 39 1 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.47 -0.56 39 0 0 0
TOTAL CALL 2,241 40,142 +998
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 236 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 222 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 0.00 182 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 155 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 651 0
30DEC25 27.00 P 0.01 0.01 0.01 0.01 0.00 44 10 681 -10
30DEC25 28.00 P 0.04 0.04 0.04 0.02 +0.01 41 9 1,158 -9
30DEC25 29.00 P 0.06 0.07 0.05 0.05 +0.03 39 15 4,378 +4
30DEC25 30.00 P 0.10 0.14 0.10 0.13 +0.08 39 53 2,027 -10
30DEC25 31.00 P 0.16 0.33 0.16 0.28 +0.17 38 56 1,710 +9
30DEC25 32.00 P 0.34 0.67 0.34 0.56 +0.32 38 150 827 +12
30DEC25 33.00 P 0.56 1.10 0.56 1.00 +0.53 38 301 858 -65
30DEC25 34.00 P 1.13 1.62 1.13 1.63 +0.80 39 285 203 -160
30DEC25 35.00 P 1.77 1.77 1.77 2.41 +1.07 42 3 1,029 0
30DEC25 36.00 P 0.00 0.00 0.00 3.24 +1.23 42 0 58 0
30DEC25 37.00 P 0.00 0.00 0.00 4.11 +1.31 39 0 143 0
30DEC25 38.00 P 0.00 0.00 0.00 5.07 +1.40 38 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 6.06 +1.47 0 0 42 0
30DEC25 40.00 P 0.00 0.00 0.00 7.06 +1.50 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.06 +1.51 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.13 +1.59 73 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.36 +1.82 103 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.06 +1.52 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.13 +1.59 89 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 569 0
29JAN26 26.00 P 0.07 0.07 0.07 0.08 +0.04 41 10 325 -9
29JAN26 27.00 P 0.13 0.13 0.13 0.14 +0.07 40 1 234 +1
29JAN26 28.00 P 0.19 0.27 0.19 0.25 +0.12 40 12 487 +2
29JAN26 29.00 P 0.37 0.46 0.37 0.41 +0.18 40 41 666 +31
29JAN26 30.00 P 0.42 0.69 0.42 0.64 +0.28 40 18 666 -9
29JAN26 31.00 P 0.86 0.99 0.86 0.93 +0.37 40 12 518 0
29JAN26 32.00 P 1.20 1.40 1.20 1.32 +0.49 40 33 399 +15
29JAN26 33.00 P 1.48 1.95 1.48 1.81 +0.64 40 116 202 +73
29JAN26 34.00 P 1.97 2.34 1.97 2.41 +0.76 41 16 270 0
29JAN26 35.00 P 3.02 3.02 3.02 3.06 +0.92 41 4 382 -4
29JAN26 36.00 P 0.00 0.00 0.00 3.80 +0.98 41 0 415 0
29JAN26 37.00 P 4.69 4.69 4.69 4.40 +0.94 36 1 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.21 +1.00 34 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 6.38 +1.54 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.17 +1.33 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.20 +1.43 45 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.13 +1.48 44 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.36 +1.76 61 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.06 +1.50 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.13 +1.58 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 21 0
26FEB26 23.00 P 0.08 0.08 0.08 0.04 +0.02 40 10 78 -10
26FEB26 24.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 +0.06 40 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 +0.10 40 0 159 0
26FEB26 27.00 P 0.35 0.35 0.35 0.35 +0.15 40 5 168 +5
26FEB26 28.00 P 0.42 0.54 0.42 0.52 +0.21 40 19 469 +3
26FEB26 29.00 P 0.71 0.71 0.71 0.73 +0.26 40 5 455 0
26FEB26 30.00 P 0.99 0.99 0.99 1.03 +0.37 40 6 621 0
26FEB26 31.00 P 0.00 0.00 0.00 1.36 +0.45 40 0 478 0
26FEB26 32.00 P 1.68 1.81 1.68 1.78 +0.54 40 35 488 +30
26FEB26 33.00 P 1.81 2.28 1.81 2.29 +0.67 40 30 447 +15
26FEB26 34.00 P 2.92 2.97 2.92 2.86 +0.77 40 12 172 +6
26FEB26 35.00 P 0.00 0.00 0.00 3.51 +0.89 40 0 47 0
26FEB26 36.00 P 0.00 0.00 0.00 4.09 +0.87 38 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 4.79 +1.04 38 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.85 +1.29 43 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.38 +0.95 36 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.59 +1.49 45 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.40 +1.29 44 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.47 +1.69 49 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 10.36 +1.35 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 +0.05 41 0 339 0
30MAR26 24.00 P 0.22 0.24 0.22 0.19 +0.07 41 3 276 +3
30MAR26 25.00 P 0.00 0.00 0.00 0.30 +0.11 41 0 185 0
30MAR26 26.00 P 0.00 0.00 0.00 0.44 +0.16 41 0 70 0
30MAR26 27.00 P 0.62 0.62 0.62 0.62 +0.20 41 40 197 0
30MAR26 28.00 P 0.77 0.77 0.77 0.85 +0.26 41 5 418 0
30MAR26 29.00 P 1.04 1.04 1.04 1.11 +0.32 41 6 417 0
30MAR26 30.00 P 1.20 1.50 1.20 1.44 +0.41 41 4 2,254 +2
30MAR26 31.00 P 1.84 1.85 1.84 1.83 +0.51 41 54 535 +54
30MAR26 32.00 P 2.30 2.31 2.28 2.27 +0.59 41 132 461 +124
30MAR26 33.00 P 0.00 0.00 0.00 2.77 +0.71 41 0 192 0
30MAR26 34.00 P 3.17 3.44 3.17 3.34 +0.76 41 2 62 +1
30MAR26 35.00 P 0.00 0.00 0.00 3.99 +0.87 41 0 134 0
30MAR26 36.00 P 0.00 0.00 0.00 4.65 +0.94 41 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 5.41 +1.05 42 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 5.89 +0.72 38 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 6.97 +1.38 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.75 +1.04 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.78 +1.63 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.53 +1.27 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.36 +1.26 42 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.26 +1.39 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.17 +1.59 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.05 41 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.07 41 0 1,394 0
29JUN26 21.00 P 0.32 0.32 0.32 0.24 +0.09 42 5 29 +4
29JUN26 22.00 P 0.00 0.00 0.00 0.35 +0.13 42 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 +0.17 41 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.21 41 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 +0.23 41 0 1,203 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 +0.30 41 0 95 0
29JUN26 27.00 P 1.27 1.27 1.27 1.30 +0.31 41 6 257 +6
29JUN26 28.00 P 1.38 1.50 1.38 1.62 +0.36 40 3 88 0
29JUN26 29.00 P 0.00 0.00 0.00 1.97 +0.46 40 0 136 0
29JUN26 30.00 P 2.30 2.30 2.30 2.37 +0.54 40 3 1,885 +3
29JUN26 31.00 P 0.00 0.00 0.00 2.80 +0.59 40 1 36 +1
29JUN26 32.00 P 3.27 3.27 3.27 3.28 +0.66 40 82 171 +82
29JUN26 33.00 P 3.82 3.85 3.81 3.90 +0.81 41 101 116 +101
29JUN26 34.00 P 0.00 0.00 0.00 4.36 +0.82 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.96 +0.80 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.84 +1.09 42 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.35 +0.97 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.90 +0.84 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.83 +1.06 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.80 +1.29 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.24 +1.11 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.20 +1.31 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.05 +1.25 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.89 +1.19 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.51 +1.01 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.05 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.06 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.07 40 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.08 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.09 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.12 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 +0.17 40 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.20 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.24 40 0 15 0
29SEP26 25.00 P 1.24 1.24 1.24 1.25 +0.28 40 6 40 +6
29SEP26 26.00 P 1.41 1.41 1.41 1.49 +0.32 40 10 21 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.86 +0.44 40 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.18 +0.38 40 0 71 0
29SEP26 29.00 P 2.30 2.30 2.30 2.57 +0.47 40 10 27 +10
29SEP26 30.00 P 0.00 0.00 0.00 2.97 +0.52 40 0 936 0
29SEP26 31.00 P 0.00 0.00 0.00 3.47 +0.62 40 0 1,360 0
29SEP26 32.00 P 0.00 0.00 0.00 3.96 +0.64 40 0 88 0
29SEP26 33.00 P 4.53 4.53 4.53 4.45 +0.64 39 44 52 -2
29SEP26 34.00 P 0.00 0.00 0.00 5.03 +0.71 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.64 +0.80 40 0 921 0
29SEP26 36.00 P 0.00 0.00 0.00 6.32 +0.90 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.99 +0.91 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.70 +0.97 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.29 +0.84 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.19 +1.00 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 +0.89 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.66 +0.96 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.41 +0.92 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.37 +1.08 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.08 +0.93 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.18 40 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.22 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 +0.24 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 +0.26 39 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 +0.33 39 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 +0.38 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 +0.39 39 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 +0.44 38 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.42 +0.58 39 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.81 +0.52 38 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 4.39 +0.64 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 +0.58 38 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 5.52 +0.73 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.19 +0.90 40 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.82 +0.79 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.44 +0.84 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.14 +0.90 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.87 +0.94 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.62 +0.88 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.38 +1.01 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.17 +1.00 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.96 +1.12 40 0 0 0
TOTAL PUT 1,785 51,176 +325
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$ 11.09
30DEC25 8.25 C 0.00 0.00 0.00 2.86 -0.22 73 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.64 -0.21 86 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.39 -0.19 78 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.11 -0.22 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.87 -0.26 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.62 -0.24 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.38 -0.23 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.14 -0.22 40 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.68 -0.22 33 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.33 -0.16 31 0 3 0
30DEC25 11.50 C 0.20 0.20 0.13 0.12 -0.09 31 630 546 -61
30DEC25 12.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 359 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 179 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.89 -0.20 46 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.65 -0.21 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.41 -0.24 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.16 -0.25 39 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.93 -0.24 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.73 -0.21 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.50 -0.22 39 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.28 -0.23 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.91 -0.19 36 0 0 0
29JAN26 11.00 C 0.58 0.58 0.58 0.60 -0.17 34 600 600 +470
29JAN26 11.50 C 0.00 0.00 0.00 0.38 -0.13 34 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 23 0
29JAN26 12.50 C 0.16 0.16 0.15 0.12 -0.08 34 30 75 +15
29JAN26 13.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 33 0
29JAN26 13.50 C 0.07 0.07 0.06 0.03 -0.04 33 50 192 +50
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.93 -0.26 41 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.69 -0.29 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.46 -0.19 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.21 -0.20 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.01 -0.22 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.79 -0.23 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.63 -0.20 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.42 -0.21 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.08 -0.19 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.80 -0.17 36 0 0 0
26FEB26 11.50 C 0.66 0.66 0.57 0.60 -0.13 38 75 208 +75
26FEB26 12.00 C 0.41 0.41 0.41 0.42 -0.12 37 15 160 +15
26FEB26 12.50 C 0.33 0.33 0.31 0.29 -0.08 37 30 105 +30
26FEB26 13.00 C 0.23 0.23 0.23 0.19 -0.08 37 1 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 -0.05 37 0 33 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 71 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 42 0
26FEB26 15.50 C 0.05 0.05 0.05 0.02 -0.01 37 2 20 -2
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.03 -0.26 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.78 -0.26 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.57 -0.27 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.36 -0.15 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.18 -0.12 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.00 -0.19 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.80 -0.20 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.62 -0.20 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.31 -0.18 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.04 -0.16 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.84 -0.12 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.65 -0.12 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.50 -0.09 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 -0.08 40 0 30 0
30MAR26 13.50 C 0.32 0.32 0.32 0.28 -0.07 40 2 65 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 -0.22 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.04 -0.19 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.83 -0.20 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 -0.18 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.46 -0.17 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.27 -0.18 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.11 -0.17 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 -0.15 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 -0.13 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.42 -0.11 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 -0.10 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 -0.12 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.83 -0.07 43 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.69 -0.06 43 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 -0.05 43 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 -0.04 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.39 -0.03 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29JUN26 16.00 C 0.25 0.25 0.25 0.21 -0.02 42 2 37 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.29 -0.21 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.10 -0.21 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.91 -0.21 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.73 -0.20 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.55 -0.20 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.39 -0.18 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.17 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.07 -0.19 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 -0.17 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 -0.16 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 -0.14 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 -0.14 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 -0.12 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 -0.12 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 -0.09 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.10 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.07 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.06 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.05 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.38 -0.22 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.19 -0.22 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.02 -0.21 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.85 -0.21 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.20 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.54 -0.20 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.39 -0.20 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.26 -0.19 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 -0.17 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.16 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 -0.15 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.15 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.25 -0.14 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 -0.16 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 -0.12 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.11 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 -0.11 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.09 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.09 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 -0.09 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.07 43 0 0 0
TOTAL CALL 1,437 5,552 +596
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 118 0
30DEC25 11.00 P 0.21 0.21 0.21 0.21 +0.07 29 10 272 -10
30DEC25 11.50 P 0.52 0.52 0.50 0.50 +0.13 28 27 383 -26
30DEC25 12.00 P 0.97 0.97 0.94 0.94 +0.20 32 4 68 -4
30DEC25 12.50 P 0.00 0.00 0.00 1.41 +0.23 0 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.91 +0.21 0 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 2.41 +0.18 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.91 +0.23 0 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 3.43 +0.23 77 0 4 0
30DEC25 15.00 P 0.00 0.00 0.00 3.91 +0.23 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.41 +0.16 0 0 0 -3
30DEC25 16.00 P 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.43 +0.25 106 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.93 +0.25 112 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.41 +0.23 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.41 +0.23 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.93 +0.25 136 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.41 +0.23 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.91 +0.23 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.91 +0.23 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.93 +0.25 175 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.91 +0.23 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 53 0
29JAN26 10.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 194 0
29JAN26 11.00 P 0.00 0.00 0.00 0.44 +0.04 32 0 244 0
29JAN26 11.50 P 0.00 0.00 0.00 0.72 +0.08 32 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.09 +0.14 34 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.50 +0.17 34 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.97 +0.22 38 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.41 +0.18 0 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.93 +0.23 42 0 152 -34
29JAN26 14.50 P 0.00 0.00 0.00 3.43 +0.23 47 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.91 +0.23 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 4.42 +0.17 53 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.92 +0.17 57 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.43 +0.25 65 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.93 +0.25 69 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.41 +0.23 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.41 +0.23 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.94 +0.26 86 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.43 +0.25 86 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.42 +0.05 36 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.66 +0.09 37 0 46 0
26FEB26 11.50 P 0.00 0.00 0.00 0.91 +0.10 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.27 +0.15 37 0 100 0
26FEB26 12.50 P 1.48 1.48 1.48 1.63 +0.19 37 1 16 +1
26FEB26 13.00 P 0.00 0.00 0.00 2.05 +0.18 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.47 +0.14 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.96 +0.23 39 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.43 +0.19 39 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.92 +0.23 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 +0.17 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.92 +0.17 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.43 +0.25 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.93 +0.25 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.35 +0.03 40 0 22 0
30MAR26 10.00 P 0.43 0.43 0.43 0.42 +0.03 39 3 137 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.61 +0.06 39 0 38 0
30MAR26 11.00 P 0.00 0.00 0.00 0.85 +0.08 39 0 25 0
30MAR26 11.50 P 0.00 0.00 0.00 1.11 +0.09 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.44 +0.12 39 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.78 +0.12 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.18 +0.15 39 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.59 +0.17 39 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.98 +0.14 36 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.46 +0.16 38 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.92 +0.21 35 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.45 +0.20 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.93 +0.18 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.44 +0.24 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.93 +0.25 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.91 +0.23 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.41 +0.23 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.94 +0.26 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.43 +0.25 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.91 +0.23 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.91 +0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.93 +0.25 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.91 +0.23 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 +0.06 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 +0.07 43 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.51 +0.07 42 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.59 +0.06 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 +0.06 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.77 +0.05 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.00 +0.07 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 1.25 +0.09 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.53 +0.14 40 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.84 +0.15 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.17 +0.14 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.53 +0.17 39 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.90 +0.14 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.29 +0.16 37 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.71 +0.18 37 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 +0.18 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 +0.21 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 +0.22 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.48 +0.20 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.94 +0.18 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.41 +0.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.87 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.35 +0.23 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.30 +0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.75 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.24 +0.22 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.21 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.18 +0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.15 +0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.13 +0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.04 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 +0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 +0.04 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 +0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 +0.05 42 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 +0.05 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 +0.06 42 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 +0.06 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 +0.08 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.10 +0.11 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 +0.11 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 +0.14 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.15 +0.15 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.53 +0.16 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 +0.18 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 +0.19 40 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.76 +0.16 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.19 +0.21 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.63 +0.21 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.07 +0.22 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.54 +0.22 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.97 +0.17 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.35 +0.16 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.92 +0.27 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.37 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.82 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.33 +0.25 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 10.25 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.25 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.17 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.17 +0.25 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 +0.05 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 +0.05 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.05 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 +0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 +0.05 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.44 +0.06 42 0 1 0
30DEC26 10.50 P 1.71 1.71 1.71 1.71 +0.07 42 1 2 +1
30DEC26 11.00 P 1.90 1.90 1.90 1.99 +0.07 41 1 5 +1
30DEC26 11.50 P 0.00 0.00 0.00 2.30 +0.09 41 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 +0.10 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 +0.11 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.14 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.13 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 +0.17 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.50 +0.18 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 +0.18 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.33 +0.19 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.71 +0.15 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.18 +0.21 39 0 0 0
TOTAL PUT 47 4,702 -71
ALL CONTRACTS TOTAL 808,366 20,806,409 +188,460
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED